ヤマエグループ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,137 | 2,184 | 2,123 | 2,132 | -5 | -0.2% | 71,300 |
| 2024/11/20 | 2,198 | 2,200 | 2,121 | 2,137 | -53 | -2.4% | 61,100 |
| 2024/11/19 | 2,171 | 2,190 | 2,144 | 2,190 | +45 | +2.1% | 77,800 |
| 2024/11/18 | 2,129 | 2,176 | 2,120 | 2,145 | +33 | +1.6% | 89,700 |
| 2024/11/15 | 2,132 | 2,150 | 2,086 | 2,112 | +18 | +0.9% | 94,100 |
| 2024/11/14 | 2,091 | 2,130 | 2,080 | 2,094 | +22 | +1.1% | 83,500 |
| 2024/11/13 | 2,080 | 2,100 | 2,057 | 2,072 | -43 | -2% | 104,300 |
| 2024/11/12 | 2,159 | 2,210 | 2,107 | 2,115 | -22 | -1% | 170,400 |
| 2024/11/11 | 2,079 | 2,139 | 2,051 | 2,137 | +58 | +2.8% | 110,100 |
| 2024/11/08 | 2,102 | 2,137 | 2,077 | 2,079 | -66 | -3.1% | 123,500 |
| 2024/11/07 | 2,113 | 2,225 | 2,110 | 2,145 | +203 | +10.5% | 368,100 |
| 2024/11/06 | 1,972 | 2,011 | 1,940 | 1,942 | -66 | -3.3% | 109,900 |
| 2024/11/05 | 1,980 | 2,008 | 1,948 | 2,008 | +61 | +3.1% | 99,400 |
| 2024/11/01 | 1,956 | 1,985 | 1,936 | 1,947 | -22 | -1.1% | 90,000 |
| 2024/10/31 | 1,949 | 1,984 | 1,912 | 1,969 | +42 | +2.2% | 131,600 |
| 2024/10/30 | 1,931 | 1,941 | 1,901 | 1,927 | +12 | +0.6% | 451,900 |
| 2024/10/29 | 1,915 | 1,924 | 1,889 | 1,915 | +25 | +1.3% | 62,800 |
| 2024/10/28 | 1,826 | 1,898 | 1,812 | 1,890 | +64 | +3.5% | 79,300 |
| 2024/10/25 | 1,838 | 1,850 | 1,808 | 1,826 | -10 | -0.5% | 80,600 |
| 2024/10/24 | 1,850 | 1,850 | 1,811 | 1,836 | -37 | -2% | 89,100 |
| 2024/10/23 | 1,881 | 1,904 | 1,873 | 1,873 | -9 | -0.5% | 75,400 |
| 2024/10/22 | 1,934 | 1,941 | 1,881 | 1,882 | -56 | -2.9% | 73,100 |
| 2024/10/21 | 1,956 | 1,959 | 1,934 | 1,938 | -9 | -0.5% | 36,600 |
| 2024/10/18 | 1,960 | 1,971 | 1,944 | 1,947 | -6 | -0.3% | 60,100 |
| 2024/10/17 | 1,990 | 2,008 | 1,953 | 1,953 | -35 | -1.8% | 61,100 |
| 2024/10/16 | 1,990 | 2,046 | 1,979 | 1,988 | -10 | -0.5% | 75,500 |
| 2024/10/15 | 1,960 | 2,004 | 1,939 | 1,998 | +62 | +3.2% | 84,000 |
| 2024/10/11 | 1,955 | 1,958 | 1,932 | 1,936 | -28 | -1.4% | 74,600 |
| 2024/10/10 | 2,000 | 2,000 | 1,942 | 1,964 | -34 | -1.7% | 90,800 |
| 2024/10/09 | 1,985 | 2,005 | 1,956 | 1,998 | +24 | +1.2% | 95,100 |
| 2024/10/08 | 2,021 | 2,045 | 1,972 | 1,974 | -84 | -4.1% | 125,900 |
| 2024/10/07 | 2,068 | 2,068 | 2,043 | 2,058 | +18 | +0.9% | 109,000 |
| 2024/10/04 | 2,032 | 2,063 | 2,032 | 2,040 | +7 | +0.3% | 80,100 |
| 2024/10/03 | 2,059 | 2,059 | 2,016 | 2,033 | +24 | +1.2% | 73,900 |
| 2024/10/02 | 2,051 | 2,071 | 1,998 | 2,009 | -43 | -2.1% | 106,400 |
| 2024/10/01 | 2,032 | 2,069 | 2,021 | 2,052 | +19 | +0.9% | 73,500 |
| 2024/09/30 | 2,031 | 2,078 | 2,022 | 2,033 | -48 | -2.3% | 123,000 |
| 2024/09/27 | 2,098 | 2,099 | 2,056 | 2,081 | +6 | +0.3% | 85,200 |
| 2024/09/26 | 2,045 | 2,075 | 2,014 | 2,075 | +36 | +1.8% | 109,700 |
| 2024/09/25 | 2,035 | 2,049 | 2,022 | 2,039 | +11 | +0.5% | 74,700 |
| 2024/09/24 | 2,077 | 2,077 | 2,028 | 2,028 | -27 | -1.3% | 99,800 |
| 2024/09/20 | 2,016 | 2,076 | 2,008 | 2,055 | +46 | +2.3% | 203,000 |
| 2024/09/19 | 2,045 | 2,045 | 1,999 | 2,009 | -2 | -0.1% | 121,000 |
| 2024/09/18 | 1,982 | 2,011 | 1,974 | 2,011 | +56 | +2.9% | 80,700 |
| 2024/09/17 | 1,949 | 1,964 | 1,902 | 1,955 | +16 | +0.8% | 80,900 |
| 2024/09/13 | 1,956 | 1,978 | 1,938 | 1,939 | -42 | -2.1% | 152,000 |
| 2024/09/12 | 2,001 | 2,013 | 1,956 | 1,981 | +28 | +1.4% | 73,900 |
| 2024/09/11 | 2,002 | 2,002 | 1,936 | 1,953 | -35 | -1.8% | 134,500 |
| 2024/09/10 | 2,010 | 2,022 | 1,988 | 1,988 | +1 | +0.1% | 61,600 |
| 2024/09/09 | 1,923 | 1,990 | 1,923 | 1,987 | -1 | -0.1% | 89,000 |
1～
50
件表示中 / 771件
類似銘柄と比較する
現在ご覧いただいている「ヤマエＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマエＧＨＤ | 213,200円 | +26.3% | +22.0% | 2.81% | 6.57倍 | 0.69倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 117,600円 | +0.4% | -2.4% | 3.66% | 9.55倍 | 0.53倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| 西華産 | 481,500円 | +7.2% | +18.3% | 4.36% | 8.12倍 | 1.28倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| シークス | 114,300円 | +3.3% | -31.6% | 4.20% | 11.70倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| フルサト・マルカ | 226,600円 | -5.7% | -30.8% | 4.72% | 11.97倍 | 0.76倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
