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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,395 | 1,403 | 1,370 | 1,376 | -19 | -1.4% | 40,800 |
| 2023/01/23 | 1,406 | 1,410 | 1,388 | 1,395 | -11 | -0.8% | 20,800 |
| 2023/01/20 | 1,380 | 1,406 | 1,376 | 1,406 | +24 | +1.7% | 40,500 |
| 2023/01/19 | 1,391 | 1,393 | 1,375 | 1,382 | -15 | -1.1% | 17,700 |
| 2023/01/18 | 1,403 | 1,409 | 1,391 | 1,397 | -1 | -0.1% | 16,500 |
| 2023/01/17 | 1,404 | 1,405 | 1,391 | 1,398 | +9 | +0.6% | 11,000 |
| 2023/01/16 | 1,402 | 1,410 | 1,385 | 1,389 | -18 | -1.3% | 14,500 |
| 2023/01/13 | 1,402 | 1,417 | 1,402 | 1,407 | ±0 | ±0% | 17,500 |
| 2023/01/12 | 1,428 | 1,428 | 1,400 | 1,407 | -23 | -1.6% | 23,600 |
| 2023/01/11 | 1,415 | 1,440 | 1,415 | 1,430 | +21 | +1.5% | 12,100 |
| 2023/01/10 | 1,429 | 1,434 | 1,409 | 1,409 | +2 | +0.1% | 10,700 |
| 2023/01/06 | 1,405 | 1,410 | 1,400 | 1,407 | +1 | +0.1% | 12,800 |
| 2023/01/05 | 1,410 | 1,413 | 1,399 | 1,406 | -13 | -0.9% | 16,200 |
| 2023/01/04 | 1,468 | 1,468 | 1,419 | 1,419 | -44 | -3% | 14,500 |
| 2022/12/30 | 1,459 | 1,478 | 1,459 | 1,463 | +28 | +2% | 34,000 |
| 2022/12/29 | 1,435 | 1,440 | 1,420 | 1,435 | -14 | -1% | 18,200 |
| 2022/12/28 | 1,438 | 1,456 | 1,426 | 1,449 | +7 | +0.5% | 35,400 |
| 2022/12/27 | 1,426 | 1,451 | 1,426 | 1,442 | +16 | +1.1% | 21,400 |
| 2022/12/26 | 1,404 | 1,428 | 1,404 | 1,426 | +22 | +1.6% | 28,700 |
| 2022/12/23 | 1,404 | 1,419 | 1,401 | 1,404 | -10 | -0.7% | 10,400 |
| 2022/12/22 | 1,411 | 1,438 | 1,405 | 1,414 | +17 | +1.2% | 20,900 |
| 2022/12/21 | 1,400 | 1,411 | 1,384 | 1,397 | +9 | +0.6% | 33,800 |
| 2022/12/20 | 1,454 | 1,457 | 1,370 | 1,388 | -62 | -4.3% | 72,600 |
| 2022/12/19 | 1,443 | 1,462 | 1,443 | 1,450 | -10 | -0.7% | 16,600 |
| 2022/12/16 | 1,454 | 1,473 | 1,450 | 1,460 | -7 | -0.5% | 33,800 |
| 2022/12/15 | 1,455 | 1,476 | 1,455 | 1,467 | +3 | +0.2% | 19,200 |
| 2022/12/14 | 1,466 | 1,467 | 1,447 | 1,464 | +7 | +0.5% | 38,400 |
| 2022/12/13 | 1,475 | 1,475 | 1,453 | 1,457 | -5 | -0.3% | 37,700 |
| 2022/12/12 | 1,454 | 1,475 | 1,441 | 1,462 | +4 | +0.3% | 37,500 |
| 2022/12/09 | 1,435 | 1,460 | 1,435 | 1,458 | +1 | +0.1% | 12,800 |
| 2022/12/08 | 1,450 | 1,457 | 1,435 | 1,457 | ±0 | ±0% | 21,300 |
| 2022/12/07 | 1,427 | 1,466 | 1,422 | 1,457 | +35 | +2.5% | 26,600 |
| 2022/12/06 | 1,398 | 1,433 | 1,397 | 1,422 | +22 | +1.6% | 20,900 |
| 2022/12/05 | 1,400 | 1,407 | 1,387 | 1,400 | +5 | +0.4% | 25,000 |
| 2022/12/02 | 1,407 | 1,407 | 1,386 | 1,395 | -15 | -1.1% | 32,800 |
| 2022/12/01 | 1,443 | 1,443 | 1,406 | 1,410 | -23 | -1.6% | 16,600 |
| 2022/11/30 | 1,440 | 1,442 | 1,425 | 1,433 | -3 | -0.2% | 20,400 |
| 2022/11/29 | 1,451 | 1,451 | 1,425 | 1,436 | -22 | -1.5% | 21,900 |
| 2022/11/28 | 1,463 | 1,463 | 1,440 | 1,458 | -13 | -0.9% | 23,400 |
| 2022/11/25 | 1,493 | 1,493 | 1,456 | 1,471 | -22 | -1.5% | 24,500 |
| 2022/11/24 | 1,500 | 1,509 | 1,480 | 1,493 | +17 | +1.2% | 48,500 |
| 2022/11/22 | 1,445 | 1,479 | 1,445 | 1,476 | +32 | +2.2% | 39,000 |
| 2022/11/21 | 1,421 | 1,446 | 1,413 | 1,444 | +39 | +2.8% | 36,600 |
| 2022/11/18 | 1,412 | 1,435 | 1,403 | 1,405 | -3 | -0.2% | 17,800 |
| 2022/11/17 | 1,375 | 1,420 | 1,375 | 1,408 | +21 | +1.5% | 47,000 |
| 2022/11/16 | 1,379 | 1,395 | 1,360 | 1,387 | +18 | +1.3% | 41,800 |
| 2022/11/15 | 1,405 | 1,405 | 1,356 | 1,369 | -31 | -2.2% | 61,200 |
| 2022/11/14 | 1,405 | 1,445 | 1,389 | 1,400 | -10 | -0.7% | 44,900 |
| 2022/11/11 | 1,472 | 1,472 | 1,400 | 1,410 | -62 | -4.2% | 121,200 |
| 2022/11/10 | 1,470 | 1,483 | 1,460 | 1,472 | -16 | -1.1% | 52,700 |
451～
500
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 | 215,300円 | +26.3% | +22.0% | 2.79% | 6.63倍 | 0.70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 | 117,500円 | +0.4% | -2.4% | 3.66% | 9.54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 | 487,000円 | +7.2% | +18.3% | 4.31% | 8.21倍 | 1.29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 | 114,900円 | +3.3% | -31.6% | 4.18% | 11.76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 | 225,700円 | -5.7% | -30.8% | 4.74% | 11.92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
