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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/29 | 28 | 30 | 28 | 28 | -1 | -3.4% | 70,400 |
| 2010/07/28 | 28 | 29 | 28 | 29 | ±0 | ±0% | 7,300 |
| 2010/07/27 | 29 | 30 | 29 | 29 | ±0 | ±0% | 35,500 |
| 2010/07/26 | 30 | 30 | 29 | 29 | ±0 | ±0% | 61,800 |
| 2010/07/23 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,400 |
| 2010/07/22 | 29 | 29 | 28 | 29 | ±0 | ±0% | 23,400 |
| 2010/07/21 | 29 | 29 | 28 | 29 | -1 | -3.3% | 48,700 |
| 2010/07/20 | 29 | 30 | 29 | 30 | +3 | +11.1% | 70,100 |
| 2010/07/16 | 29 | 29 | 27 | 27 | -2 | -6.9% | 107,400 |
| 2010/07/15 | 30 | 30 | 28 | 29 | -1 | -3.3% | 44,800 |
| 2010/07/14 | 29 | 31 | 28 | 30 | +1 | +3.4% | 46,700 |
| 2010/07/13 | 29 | 30 | 28 | 29 | +1 | +3.6% | 32,200 |
| 2010/07/12 | 29 | 30 | 28 | 28 | -1 | -3.4% | 38,400 |
| 2010/07/09 | 30 | 30 | 29 | 29 | -1 | -3.3% | 74,500 |
| 2010/07/08 | 30 | 30 | 29 | 30 | ±0 | ±0% | 48,600 |
| 2010/07/07 | 30 | 30 | 29 | 30 | ±0 | ±0% | 76,200 |
| 2010/07/06 | 31 | 31 | 29 | 30 | ±0 | ±0% | 160,100 |
| 2010/07/05 | 30 | 30 | 28 | 30 | +1 | +3.4% | 234,400 |
| 2010/07/02 | 32 | 32 | 29 | 29 | -4 | -12.1% | 280,100 |
| 2010/07/01 | 39 | 39 | 31 | 33 | -4 | -10.8% | 1,105,100 |
| 2010/06/30 | 33 | 38 | 33 | 37 | +4 | +12.1% | 846,900 |
| 2010/06/29 | 32 | 33 | 32 | 33 | +1 | +3.1% | 94,400 |
| 2010/06/28 | 31 | 33 | 31 | 32 | +2 | +6.7% | 227,500 |
| 2010/06/25 | 30 | 31 | 30 | 30 | -1 | -3.2% | 43,200 |
| 2010/06/24 | 30 | 31 | 30 | 31 | +1 | +3.3% | 37,500 |
| 2010/06/23 | 30 | 31 | 30 | 30 | -1 | -3.2% | 19,900 |
| 2010/06/22 | 31 | 32 | 30 | 31 | ±0 | ±0% | 55,200 |
| 2010/06/21 | 31 | 32 | 30 | 31 | ±0 | ±0% | 24,500 |
| 2010/06/18 | 31 | 32 | 30 | 31 | +1 | +3.3% | 68,300 |
| 2010/06/17 | 31 | 31 | 30 | 30 | ±0 | ±0% | 7,800 |
| 2010/06/16 | 31 | 31 | 29 | 30 | ±0 | ±0% | 35,100 |
| 2010/06/15 | 30 | 30 | 29 | 30 | +1 | +3.4% | 3,800 |
| 2010/06/14 | 29 | 29 | 29 | 29 | ±0 | ±0% | 55,000 |
| 2010/06/11 | 29 | 30 | 29 | 29 | ±0 | ±0% | 16,300 |
| 2010/06/10 | 29 | 29 | 28 | 29 | ±0 | ±0% | 26,600 |
| 2010/06/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 2,200 |
| 2010/06/08 | 30 | 30 | 29 | 29 | -2 | -6.5% | 71,200 |
| 2010/06/07 | 31 | 32 | 30 | 31 | ±0 | ±0% | 10,400 |
| 2010/06/04 | 30 | 32 | 30 | 31 | -1 | -3.1% | 31,200 |
3601～
3650
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
