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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 25 | 26 | 25 | 25 | -1 | -3.8% | 25,300 |
| 2010/10/26 | 27 | 27 | 25 | 26 | -1 | -3.7% | 27,400 |
| 2010/10/25 | 26 | 27 | 26 | 27 | ±0 | ±0% | 30,000 |
| 2010/10/22 | 27 | 27 | 26 | 27 | ±0 | ±0% | 8,100 |
| 2010/10/21 | 26 | 27 | 25 | 27 | ±0 | ±0% | 24,500 |
| 2010/10/20 | 25 | 27 | 25 | 27 | +1 | +3.8% | 36,600 |
| 2010/10/19 | 27 | 27 | 25 | 26 | -1 | -3.7% | 36,300 |
| 2010/10/18 | 27 | 27 | 26 | 27 | ±0 | ±0% | 27,700 |
| 2010/10/15 | 27 | 27 | 26 | 27 | ±0 | ±0% | 8,400 |
| 2010/10/14 | 27 | 27 | 26 | 27 | +1 | +3.8% | 2,400 |
| 2010/10/13 | 26 | 26 | 26 | 26 | ±0 | ±0% | 10,600 |
| 2010/10/12 | 26 | 26 | 25 | 26 | ±0 | ±0% | 23,400 |
| 2010/10/08 | 26 | 26 | 26 | 26 | ±0 | ±0% | 7,900 |
| 2010/10/07 | 26 | 26 | 26 | 26 | ±0 | ±0% | 29,500 |
| 2010/10/06 | 26 | 27 | 25 | 26 | ±0 | ±0% | 22,800 |
| 2010/10/05 | 26 | 26 | 25 | 26 | -1 | -3.7% | 90,800 |
| 2010/10/04 | 27 | 27 | 27 | 27 | ±0 | ±0% | 18,600 |
| 2010/10/01 | 27 | 27 | 27 | 27 | +1 | +3.8% | 6,900 |
| 2010/09/30 | 26 | 28 | 26 | 26 | -2 | -7.1% | 74,700 |
| 2010/09/29 | 28 | 28 | 27 | 28 | ±0 | ±0% | 12,900 |
| 2010/09/28 | 26 | 28 | 26 | 28 | +2 | +7.7% | 15,900 |
| 2010/09/27 | 27 | 27 | 26 | 26 | -1 | -3.7% | 56,200 |
| 2010/09/24 | 27 | 28 | 26 | 27 | -1 | -3.6% | 124,500 |
| 2010/09/22 | 28 | 28 | 28 | 28 | ±0 | ±0% | 44,600 |
| 2010/09/21 | 29 | 29 | 28 | 28 | -1 | -3.4% | 85,300 |
| 2010/09/17 | 28 | 29 | 28 | 29 | +1 | +3.6% | 54,900 |
| 2010/09/16 | 29 | 30 | 28 | 28 | -2 | -6.7% | 126,000 |
| 2010/09/15 | 32 | 32 | 29 | 30 | -2 | -6.3% | 191,100 |
| 2010/09/14 | 30 | 33 | 29 | 32 | +2 | +6.7% | 368,800 |
| 2010/09/13 | 29 | 30 | 29 | 30 | +1 | +3.4% | 72,800 |
| 2010/09/10 | 30 | 30 | 29 | 29 | -2 | -6.5% | 50,500 |
| 2010/09/09 | 29 | 32 | 29 | 31 | +3 | +10.7% | 104,700 |
| 2010/09/08 | 28 | 29 | 28 | 28 | ±0 | ±0% | 67,700 |
| 2010/09/07 | 29 | 30 | 28 | 28 | ±0 | ±0% | 48,900 |
| 2010/09/06 | 28 | 29 | 28 | 28 | +1 | +3.7% | 94,900 |
| 2010/09/03 | 28 | 28 | 27 | 27 | -1 | -3.6% | 80,800 |
| 2010/09/02 | 30 | 30 | 28 | 28 | -2 | -6.7% | 112,700 |
| 2010/09/01 | 29 | 35 | 28 | 30 | +2 | +7.1% | 581,600 |
| 2010/08/31 | 28 | 33 | 28 | 28 | +1 | +3.7% | 550,600 |
| 2010/08/30 | 28 | 28 | 27 | 27 | ±0 | ±0% | 3,100 |
| 2010/08/27 | 27 | 28 | 26 | 27 | ±0 | ±0% | 22,300 |
| 2010/08/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 5,300 |
| 2010/08/25 | 28 | 28 | 26 | 27 | -1 | -3.6% | 14,700 |
| 2010/08/24 | 28 | 28 | 27 | 28 | +1 | +3.7% | 5,100 |
| 2010/08/23 | 27 | 27 | 26 | 27 | ±0 | ±0% | 51,600 |
| 2010/08/20 | 27 | 28 | 26 | 27 | -1 | -3.6% | 9,800 |
| 2010/08/19 | 27 | 28 | 27 | 28 | +1 | +3.7% | 11,500 |
| 2010/08/18 | 28 | 28 | 26 | 27 | +1 | +3.8% | 28,500 |
| 2010/08/17 | 26 | 27 | 25 | 26 | -1 | -3.7% | 35,600 |
| 2010/08/16 | 27 | 27 | 26 | 27 | ±0 | ±0% | 4,100 |
3551～
3600
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
