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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,185 | 4,280 | 4,030 | 4,040 | -160 | -3.8% | 217,500 |
| 2023/08/30 | 4,510 | 4,520 | 4,190 | 4,200 | -360 | -7.9% | 265,800 |
| 2023/08/29 | 4,550 | 4,605 | 4,475 | 4,560 | +80 | +1.8% | 105,100 |
| 2023/08/28 | 4,480 | 4,505 | 4,345 | 4,480 | -70 | -1.5% | 198,300 |
| 2023/08/25 | 4,400 | 4,590 | 4,325 | 4,550 | +25 | +0.6% | 179,000 |
| 2023/08/24 | 4,355 | 4,545 | 4,320 | 4,525 | +135 | +3.1% | 194,900 |
| 2023/08/23 | 4,230 | 4,395 | 4,150 | 4,390 | +190 | +4.5% | 174,600 |
| 2023/08/22 | 4,100 | 4,200 | 4,050 | 4,200 | +115 | +2.8% | 221,800 |
| 2023/08/21 | 3,845 | 4,085 | 3,845 | 4,085 | +310 | +8.2% | 190,900 |
| 2023/08/18 | 3,725 | 3,825 | 3,710 | 3,775 | -60 | -1.6% | 112,900 |
| 2023/08/17 | 3,790 | 3,875 | 3,710 | 3,835 | +75 | +2% | 169,900 |
| 2023/08/16 | 3,675 | 3,835 | 3,650 | 3,760 | +85 | +2.3% | 133,800 |
| 2023/08/15 | 3,365 | 3,715 | 3,320 | 3,675 | +355 | +10.7% | 212,100 |
| 2023/08/14 | 3,295 | 3,400 | 3,285 | 3,320 | +165 | +5.2% | 124,100 |
| 2023/08/10 | 3,110 | 3,160 | 3,055 | 3,155 | -10 | -0.3% | 78,200 |
| 2023/08/09 | 3,135 | 3,165 | 3,090 | 3,165 | +30 | +1% | 59,500 |
| 2023/08/08 | 3,160 | 3,190 | 3,125 | 3,135 | -30 | -0.9% | 30,500 |
| 2023/08/07 | 3,130 | 3,165 | 3,095 | 3,165 | ±0 | ±0% | 48,300 |
| 2023/08/04 | 3,130 | 3,180 | 3,085 | 3,165 | -15 | -0.5% | 59,600 |
| 2023/08/03 | 3,255 | 3,255 | 3,180 | 3,180 | -145 | -4.4% | 64,300 |
| 2023/08/02 | 3,255 | 3,340 | 3,245 | 3,325 | ±0 | ±0% | 41,300 |
| 2023/08/01 | 3,345 | 3,370 | 3,305 | 3,325 | +10 | +0.3% | 34,000 |
| 2023/07/31 | 3,335 | 3,360 | 3,310 | 3,315 | +65 | +2% | 72,700 |
| 2023/07/28 | 3,325 | 3,325 | 3,175 | 3,250 | -110 | -3.3% | 102,400 |
| 2023/07/27 | 3,340 | 3,370 | 3,300 | 3,360 | +50 | +1.5% | 66,500 |
| 2023/07/26 | 3,230 | 3,315 | 3,230 | 3,310 | +80 | +2.5% | 88,900 |
| 2023/07/25 | 3,165 | 3,250 | 3,150 | 3,230 | +85 | +2.7% | 100,600 |
| 2023/07/24 | 3,135 | 3,155 | 3,095 | 3,145 | +40 | +1.3% | 56,500 |
| 2023/07/21 | 3,070 | 3,125 | 3,030 | 3,105 | +10 | +0.3% | 63,400 |
| 2023/07/20 | 3,095 | 3,165 | 3,055 | 3,095 | +20 | +0.7% | 92,300 |
| 2023/07/19 | 3,140 | 3,180 | 3,065 | 3,075 | +50 | +1.7% | 153,100 |
| 2023/07/18 | 2,991 | 3,095 | 2,991 | 3,025 | +48 | +1.6% | 109,700 |
| 2023/07/14 | 3,005 | 3,025 | 2,940 | 2,977 | -23 | -0.8% | 83,900 |
| 2023/07/13 | 2,938 | 3,040 | 2,925 | 3,000 | +64 | +2.2% | 96,500 |
| 2023/07/12 | 2,912 | 2,967 | 2,860 | 2,936 | +38 | +1.3% | 109,800 |
| 2023/07/11 | 2,855 | 2,913 | 2,834 | 2,898 | +72 | +2.5% | 68,500 |
| 2023/07/10 | 2,823 | 2,868 | 2,761 | 2,826 | -47 | -1.6% | 123,300 |
| 2023/07/07 | 2,862 | 2,927 | 2,811 | 2,873 | -60 | -2% | 123,100 |
| 2023/07/06 | 3,020 | 3,030 | 2,921 | 2,933 | -162 | -5.2% | 174,700 |
| 2023/07/05 | 3,275 | 3,280 | 3,075 | 3,095 | -130 | -4% | 213,300 |
| 2023/07/04 | 3,195 | 3,285 | 3,185 | 3,225 | +30 | +0.9% | 105,300 |
| 2023/07/03 | 3,200 | 3,260 | 3,155 | 3,195 | +60 | +1.9% | 83,200 |
| 2023/06/30 | 3,060 | 3,160 | 3,055 | 3,135 | +95 | +3.1% | 119,600 |
| 2023/06/29 | 3,025 | 3,060 | 3,000 | 3,040 | +20 | +0.7% | 44,400 |
| 2023/06/28 | 3,030 | 3,060 | 2,993 | 3,020 | +32 | +1.1% | 74,500 |
| 2023/06/27 | 3,015 | 3,015 | 2,935 | 2,988 | -27 | -0.9% | 68,800 |
| 2023/06/26 | 2,926 | 3,030 | 2,910 | 3,015 | +47 | +1.6% | 57,500 |
| 2023/06/23 | 2,972 | 3,055 | 2,903 | 2,968 | +2 | +0.1% | 90,700 |
| 2023/06/22 | 3,050 | 3,090 | 2,963 | 2,966 | -139 | -4.5% | 103,200 |
| 2023/06/21 | 2,944 | 3,150 | 2,944 | 3,105 | +161 | +5.5% | 135,800 |
451～
500
件表示中 / 921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 | 255,600円 | +5.3% | +13.8% | 2.74% | 7.09倍 | 0.79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 |
| 泉州電 | 416,500円 | +2.8% | +4.1% | 3.60% | 9.35倍 | 1.26倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| ナガイレーベ | 209,500円 | +6.6% | +2.5% | 4.77% | 22.15倍 | 1.57倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 正栄食 | 397,500円 | +4.2% | -7.1% | 1.51% | 23.96倍 | 1.21倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| 立花エレテ | 268,400円 | +2.2% | -7.9% | 3.73% | 11.18倍 | 0.65倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
