ヤマノホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 86 | 86 | 84 | 85 | -1 | -1.2% | 78,700 |
| 2015/04/03 | 84 | 86 | 83 | 86 | +2 | +2.4% | 165,500 |
| 2015/04/02 | 82 | 84 | 82 | 84 | +2 | +2.4% | 57,800 |
| 2015/04/01 | 83 | 83 | 82 | 82 | -2 | -2.4% | 161,300 |
| 2015/03/31 | 83 | 84 | 82 | 84 | +1 | +1.2% | 101,300 |
| 2015/03/30 | 82 | 84 | 82 | 83 | +1 | +1.2% | 72,600 |
| 2015/03/27 | 83 | 84 | 81 | 82 | -3 | -3.5% | 539,100 |
| 2015/03/26 | 88 | 88 | 84 | 85 | -3 | -3.4% | 544,900 |
| 2015/03/25 | 88 | 88 | 86 | 88 | +1 | +1.1% | 193,200 |
| 2015/03/24 | 88 | 89 | 87 | 87 | -1 | -1.1% | 256,700 |
| 2015/03/23 | 86 | 88 | 86 | 88 | +1 | +1.1% | 120,200 |
| 2015/03/20 | 86 | 87 | 85 | 87 | +1 | +1.2% | 32,200 |
| 2015/03/19 | 87 | 88 | 85 | 86 | -1 | -1.1% | 232,200 |
| 2015/03/18 | 84 | 87 | 84 | 87 | +2 | +2.4% | 225,300 |
| 2015/03/17 | 87 | 88 | 85 | 85 | -1 | -1.2% | 290,900 |
| 2015/03/16 | 86 | 87 | 85 | 86 | ±0 | ±0% | 103,300 |
| 2015/03/13 | 86 | 86 | 84 | 86 | ±0 | ±0% | 192,000 |
| 2015/03/12 | 85 | 86 | 84 | 86 | +2 | +2.4% | 133,900 |
| 2015/03/11 | 86 | 87 | 83 | 84 | -1 | -1.2% | 525,700 |
| 2015/03/10 | 86 | 90 | 85 | 85 | ±0 | ±0% | 307,700 |
| 2015/03/09 | 87 | 87 | 85 | 85 | -1 | -1.2% | 214,400 |
| 2015/03/06 | 90 | 90 | 86 | 86 | -4 | -4.4% | 494,400 |
| 2015/03/05 | 88 | 94 | 86 | 90 | +1 | +1.1% | 1,062,700 |
| 2015/03/04 | 86 | 92 | 85 | 89 | +3 | +3.5% | 948,800 |
| 2015/03/03 | 85 | 89 | 84 | 86 | +2 | +2.4% | 325,100 |
| 2015/03/02 | 84 | 85 | 83 | 84 | +1 | +1.2% | 52,100 |
| 2015/02/27 | 85 | 85 | 83 | 83 | -2 | -2.4% | 128,400 |
| 2015/02/26 | 87 | 88 | 83 | 85 | -1 | -1.2% | 183,500 |
| 2015/02/25 | 89 | 89 | 85 | 86 | -2 | -2.3% | 284,300 |
| 2015/02/24 | 86 | 90 | 85 | 88 | +4 | +4.8% | 466,500 |
| 2015/02/23 | 83 | 85 | 83 | 84 | +1 | +1.2% | 121,500 |
| 2015/02/20 | 85 | 86 | 83 | 83 | -1 | -1.2% | 449,200 |
| 2015/02/19 | 86 | 98 | 82 | 84 | -1 | -1.2% | 2,270,900 |
| 2015/02/18 | 82 | 85 | 81 | 85 | +1 | +1.2% | 282,900 |
| 2015/02/17 | 84 | 84 | 83 | 84 | ±0 | ±0% | 39,200 |
| 2015/02/16 | 82 | 84 | 81 | 84 | +3 | +3.7% | 92,800 |
| 2015/02/13 | 81 | 82 | 81 | 81 | ±0 | ±0% | 43,100 |
| 2015/02/12 | 82 | 82 | 80 | 81 | -2 | -2.4% | 143,200 |
| 2015/02/10 | 81 | 83 | 81 | 83 | +2 | +2.5% | 94,200 |
| 2015/02/09 | 82 | 82 | 81 | 81 | -1 | -1.2% | 45,400 |
| 2015/02/06 | 83 | 84 | 81 | 82 | +1 | +1.2% | 97,500 |
| 2015/02/05 | 82 | 86 | 81 | 81 | -1 | -1.2% | 248,900 |
| 2015/02/04 | 81 | 83 | 80 | 82 | +1 | +1.2% | 123,200 |
| 2015/02/03 | 82 | 83 | 80 | 81 | -1 | -1.2% | 124,800 |
| 2015/02/02 | 82 | 83 | 81 | 82 | -1 | -1.2% | 90,500 |
| 2015/01/30 | 84 | 85 | 82 | 83 | -1 | -1.2% | 126,500 |
| 2015/01/29 | 85 | 85 | 83 | 84 | -1 | -1.2% | 118,100 |
| 2015/01/28 | 84 | 87 | 84 | 85 | +1 | +1.2% | 159,500 |
| 2015/01/27 | 86 | 88 | 83 | 84 | -1 | -1.2% | 371,000 |
| 2015/01/26 | 86 | 88 | 83 | 85 | -1 | -1.2% | 318,100 |
2501～
2550
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「ヤマノＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤマノＨＤ | - | +3.1% | +90.7% | - | - | - |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| Ｇオイスター | - | +32.0% | +999.9% | - | - | - |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ＳＡＮＫＯ ＭＦ | - | +4.0% | - | - | - | - |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| ＩＫＨＤ | - | +10.4% | +14.7% | - | - | - |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ありがと | - | +0.9% | +0.1% | - | - | - |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
