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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 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 |
| 2010/08/13 | 28 | 28 | 26 | 27 | -1 | -3.6% | 21,400 |
| 2010/08/12 | 27 | 28 | 27 | 28 | ±0 | ±0% | 800 |
| 2010/08/11 | 26 | 28 | 26 | 28 | ±0 | ±0% | 56,900 |
| 2010/08/10 | 29 | 29 | 27 | 28 | -1 | -3.4% | 17,300 |
| 2010/08/09 | 29 | 29 | 28 | 29 | +1 | +3.6% | 8,500 |
| 2010/08/06 | 28 | 29 | 27 | 28 | ±0 | ±0% | 13,400 |
| 2010/08/05 | 28 | 29 | 27 | 28 | ±0 | ±0% | 11,900 |
| 2010/08/04 | 29 | 29 | 27 | 28 | -1 | -3.4% | 53,400 |
| 2010/08/03 | 29 | 29 | 28 | 29 | ±0 | ±0% | 500 |
| 2010/08/02 | 28 | 29 | 28 | 29 | +1 | +3.6% | 17,300 |
| 2010/07/30 | 29 | 29 | 28 | 28 | ±0 | ±0% | 14,500 |
3601～
3650
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 | 9,100円 | +3.1% | +90.7% | 1.65% | 9.91倍 | 2.39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 |
| Ｇオイスター | 68,400円 | +32.0% | +999.9% | 1.46% | 25.11倍 | 2.34倍 |
|
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 | 9,800円 | +4.0% | - | 0.00% | - | 13.46倍 |
|
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 | 39,500円 | +10.4% | +14.7% | 2.03% | 9.92倍 | 1.37倍 |
|
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 | 340,000円 | +0.9% | +0.1% | 3.97% | 6.23倍 | 1.04倍 |
|
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
