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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 65 | 66 | 65 | 66 | +1 | +1.5% | 104,900 |
| 2024/04/22 | 65 | 66 | 65 | 65 | ±0 | ±0% | 128,100 |
| 2024/04/19 | 65 | 66 | 64 | 65 | ±0 | ±0% | 139,900 |
| 2024/04/18 | 66 | 66 | 65 | 65 | +1 | +1.6% | 107,400 |
| 2024/04/17 | 65 | 66 | 64 | 64 | -1 | -1.5% | 113,900 |
| 2024/04/16 | 65 | 66 | 64 | 65 | ±0 | ±0% | 193,900 |
| 2024/04/15 | 65 | 66 | 65 | 65 | -1 | -1.5% | 110,700 |
| 2024/04/12 | 66 | 67 | 65 | 66 | ±0 | ±0% | 112,000 |
| 2024/04/11 | 67 | 67 | 66 | 66 | -1 | -1.5% | 116,900 |
| 2024/04/10 | 66 | 67 | 66 | 67 | +1 | +1.5% | 118,600 |
| 2024/04/09 | 67 | 67 | 65 | 66 | +1 | +1.5% | 137,600 |
| 2024/04/08 | 65 | 67 | 65 | 65 | -1 | -1.5% | 164,600 |
| 2024/04/05 | 66 | 67 | 65 | 66 | -1 | -1.5% | 172,300 |
| 2024/04/04 | 67 | 67 | 66 | 67 | +1 | +1.5% | 136,200 |
| 2024/04/03 | 67 | 68 | 66 | 66 | -1 | -1.5% | 152,600 |
| 2024/04/02 | 68 | 69 | 67 | 67 | -1 | -1.5% | 95,400 |
| 2024/04/01 | 69 | 69 | 67 | 68 | -1 | -1.4% | 167,300 |
| 2024/03/29 | 67 | 69 | 67 | 69 | +2 | +3% | 173,000 |
| 2024/03/28 | 67 | 69 | 67 | 67 | -2 | -2.9% | 180,400 |
| 2024/03/27 | 68 | 69 | 67 | 69 | +1 | +1.5% | 358,500 |
| 2024/03/26 | 69 | 69 | 68 | 68 | -1 | -1.4% | 216,400 |
| 2024/03/25 | 70 | 70 | 69 | 69 | -1 | -1.4% | 181,200 |
| 2024/03/22 | 70 | 70 | 68 | 70 | ±0 | ±0% | 244,600 |
| 2024/03/21 | 70 | 71 | 70 | 70 | ±0 | ±0% | 170,800 |
| 2024/03/19 | 71 | 71 | 69 | 70 | ±0 | ±0% | 203,100 |
| 2024/03/18 | 71 | 71 | 70 | 70 | -2 | -2.8% | 178,200 |
| 2024/03/15 | 73 | 73 | 71 | 72 | -1 | -1.4% | 133,800 |
| 2024/03/14 | 71 | 73 | 70 | 73 | +3 | +4.3% | 150,900 |
| 2024/03/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 139,300 |
| 2024/03/12 | 71 | 71 | 70 | 71 | ±0 | ±0% | 125,000 |
| 2024/03/11 | 72 | 72 | 70 | 71 | -1 | -1.4% | 204,800 |
| 2024/03/08 | 72 | 73 | 71 | 72 | ±0 | ±0% | 161,600 |
| 2024/03/07 | 72 | 73 | 71 | 72 | +1 | +1.4% | 215,500 |
| 2024/03/06 | 71 | 72 | 70 | 71 | ±0 | ±0% | 186,900 |
| 2024/03/05 | 71 | 71 | 69 | 71 | +1 | +1.4% | 177,200 |
| 2024/03/04 | 71 | 72 | 70 | 70 | ±0 | ±0% | 155,200 |
| 2024/03/01 | 71 | 72 | 70 | 70 | -1 | -1.4% | 184,500 |
| 2024/02/29 | 71 | 72 | 69 | 71 | +2 | +2.9% | 281,400 |
| 2024/02/28 | 69 | 70 | 69 | 69 | ±0 | ±0% | 202,800 |
| 2024/02/27 | 69 | 69 | 68 | 69 | ±0 | ±0% | 85,900 |
| 2024/02/26 | 69 | 69 | 68 | 69 | ±0 | ±0% | 143,700 |
| 2024/02/22 | 70 | 70 | 68 | 69 | ±0 | ±0% | 117,200 |
| 2024/02/21 | 70 | 70 | 68 | 69 | -1 | -1.4% | 154,400 |
| 2024/02/20 | 69 | 70 | 68 | 70 | +2 | +2.9% | 180,100 |
| 2024/02/19 | 67 | 68 | 67 | 68 | ±0 | ±0% | 124,900 |
| 2024/02/16 | 68 | 68 | 67 | 68 | ±0 | ±0% | 137,900 |
| 2024/02/15 | 68 | 68 | 67 | 68 | ±0 | ±0% | 101,300 |
| 2024/02/14 | 70 | 70 | 67 | 68 | ±0 | ±0% | 179,900 |
| 2024/02/13 | 69 | 70 | 68 | 68 | -1 | -1.4% | 132,500 |
| 2024/02/09 | 69 | 69 | 68 | 69 | ±0 | ±0% | 91,900 |
251～
300
件表示中 / 3692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 | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
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 |
| 富士マガ | 64,800円 | +3.9% | +17.4% | 3.24% | 9.30倍 | 0.90倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| フェスタリアＨＤ | 57,700円 | +1.0% | +15.0% | 1.21% | 13.73倍 | 1.33倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
