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 |
---|---|---|---|---|---|---|---|
2010/07/30 | 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 |
2010/06/03 | 32 | 32 | 31 | 32 | +1 | +3.2% | 18,100 |
2010/06/02 | 31 | 32 | 31 | 31 | +1 | +3.3% | 43,600 |
2010/06/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 22,300 |
2010/05/31 | 29 | 31 | 29 | 30 | +2 | +7.1% | 36,100 |
2010/05/28 | 28 | 30 | 27 | 28 | ±0 | ±0% | 59,600 |
2010/05/27 | 27 | 28 | 26 | 28 | +2 | +7.7% | 14,800 |
2010/05/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 39,700 |
2010/05/25 | 27 | 27 | 26 | 27 | ±0 | ±0% | 113,600 |
2010/05/24 | 28 | 29 | 27 | 27 | -1 | -3.6% | 68,800 |
2010/05/21 | 28 | 29 | 27 | 28 | -2 | -6.7% | 119,100 |
3651~
3700
件表示中 / 3732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 | 9,200円 | +3.1% | +90.7% | 1.63% | 10.02倍 | 2.42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 |
いつも | 57,000円 | +7.9% | +423.3% | 0.00% | 22.24倍 | 1.59倍 |
|
アマゾンなどのモール型や自社サイトのEC支援。構築、運営、マーケ、配送まで一気通貫対応 |
SANKO MF | 9,700円 | +4.0% | - | 0.00% | - | 13.19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 |
Gオイスター | 68,300円 | +32.0% | +999.9% | 1.46% | 25.07倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム