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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,585 | 1,659 | 1,582 | 1,640 | +36 | +2.2% | 39,500 |
| 2022/08/22 | 1,598 | 1,613 | 1,581 | 1,604 | -10 | -0.6% | 42,400 |
| 2022/08/19 | 1,640 | 1,650 | 1,611 | 1,614 | -4 | -0.2% | 35,600 |
| 2022/08/18 | 1,605 | 1,648 | 1,588 | 1,618 | -9 | -0.6% | 73,900 |
| 2022/08/17 | 1,669 | 1,669 | 1,625 | 1,627 | -40 | -2.4% | 56,700 |
| 2022/08/16 | 1,670 | 1,719 | 1,655 | 1,667 | -12 | -0.7% | 102,700 |
| 2022/08/15 | 1,640 | 1,690 | 1,570 | 1,679 | +62 | +3.8% | 377,200 |
| 2022/08/12 | 1,527 | 1,617 | 1,520 | 1,617 | +300 | +22.8% | 208,200 |
| 2022/08/10 | 1,336 | 1,359 | 1,313 | 1,317 | -21 | -1.6% | 36,500 |
| 2022/08/09 | 1,372 | 1,376 | 1,332 | 1,338 | -34 | -2.5% | 24,700 |
| 2022/08/08 | 1,365 | 1,372 | 1,356 | 1,372 | +6 | +0.4% | 9,800 |
| 2022/08/05 | 1,337 | 1,370 | 1,326 | 1,366 | +29 | +2.2% | 21,500 |
| 2022/08/04 | 1,364 | 1,364 | 1,335 | 1,337 | -26 | -1.9% | 12,000 |
| 2022/08/03 | 1,368 | 1,370 | 1,357 | 1,363 | -5 | -0.4% | 10,200 |
| 2022/08/02 | 1,385 | 1,385 | 1,361 | 1,368 | -17 | -1.2% | 14,200 |
| 2022/08/01 | 1,375 | 1,385 | 1,367 | 1,385 | +10 | +0.7% | 13,000 |
| 2022/07/29 | 1,356 | 1,375 | 1,351 | 1,375 | +10 | +0.7% | 17,700 |
| 2022/07/28 | 1,384 | 1,399 | 1,365 | 1,365 | -13 | -0.9% | 57,300 |
| 2022/07/27 | 1,360 | 1,383 | 1,357 | 1,378 | -11 | -0.8% | 24,300 |
| 2022/07/26 | 1,358 | 1,395 | 1,358 | 1,389 | +31 | +2.3% | 21,800 |
| 2022/07/25 | 1,350 | 1,366 | 1,350 | 1,358 | -9 | -0.7% | 15,100 |
| 2022/07/22 | 1,353 | 1,373 | 1,342 | 1,367 | -1 | -0.1% | 32,700 |
| 2022/07/21 | 1,403 | 1,403 | 1,361 | 1,368 | -56 | -3.9% | 34,500 |
| 2022/07/20 | 1,396 | 1,427 | 1,384 | 1,424 | +35 | +2.5% | 39,300 |
| 2022/07/19 | 1,399 | 1,399 | 1,380 | 1,389 | -5 | -0.4% | 12,600 |
| 2022/07/15 | 1,400 | 1,400 | 1,376 | 1,394 | +3 | +0.2% | 18,000 |
| 2022/07/14 | 1,383 | 1,409 | 1,367 | 1,391 | -10 | -0.7% | 31,700 |
| 2022/07/13 | 1,409 | 1,435 | 1,388 | 1,401 | -5 | -0.4% | 72,600 |
| 2022/07/12 | 1,389 | 1,410 | 1,379 | 1,406 | +6 | +0.4% | 45,600 |
| 2022/07/11 | 1,367 | 1,412 | 1,367 | 1,400 | +38 | +2.8% | 36,200 |
| 2022/07/08 | 1,342 | 1,385 | 1,330 | 1,362 | +15 | +1.1% | 44,100 |
| 2022/07/07 | 1,374 | 1,374 | 1,313 | 1,347 | -27 | -2% | 31,000 |
| 2022/07/06 | 1,385 | 1,439 | 1,360 | 1,374 | +15 | +1.1% | 99,600 |
| 2022/07/05 | 1,396 | 1,399 | 1,333 | 1,359 | +29 | +2.2% | 161,200 |
| 2022/07/04 | 1,311 | 1,338 | 1,292 | 1,330 | +49 | +3.8% | 54,900 |
| 2022/07/01 | 1,292 | 1,304 | 1,261 | 1,281 | +2 | +0.2% | 37,200 |
| 2022/06/30 | 1,271 | 1,295 | 1,270 | 1,279 | +23 | +1.8% | 28,000 |
| 2022/06/29 | 1,264 | 1,320 | 1,245 | 1,256 | -4 | -0.3% | 122,300 |
| 2022/06/28 | 1,289 | 1,289 | 1,242 | 1,260 | -9 | -0.7% | 37,600 |
| 2022/06/27 | 1,219 | 1,278 | 1,219 | 1,269 | +50 | +4.1% | 24,600 |
| 2022/06/24 | 1,222 | 1,226 | 1,186 | 1,219 | -3 | -0.2% | 16,600 |
| 2022/06/23 | 1,214 | 1,225 | 1,205 | 1,222 | +14 | +1.2% | 9,100 |
| 2022/06/22 | 1,193 | 1,208 | 1,173 | 1,208 | +11 | +0.9% | 13,900 |
| 2022/06/21 | 1,165 | 1,198 | 1,165 | 1,197 | +37 | +3.2% | 10,500 |
| 2022/06/20 | 1,173 | 1,178 | 1,160 | 1,160 | +2 | +0.2% | 9,600 |
| 2022/06/17 | 1,181 | 1,182 | 1,153 | 1,158 | -31 | -2.6% | 18,100 |
| 2022/06/16 | 1,175 | 1,193 | 1,175 | 1,189 | +37 | +3.2% | 12,800 |
| 2022/06/15 | 1,194 | 1,200 | 1,152 | 1,152 | -41 | -3.4% | 14,200 |
| 2022/06/14 | 1,191 | 1,199 | 1,183 | 1,193 | ±0 | ±0% | 16,300 |
| 2022/06/13 | 1,203 | 1,204 | 1,190 | 1,193 | -12 | -1% | 23,300 |
651～
700
件表示中 / 869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 | 259,100円 | +26.3% | +22.0% | 2.70% | 7.98倍 | 0.84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 |
| 正栄食 | 426,000円 | -0.2% | -9.1% | 1.41% | 23.93倍 | 1.35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 |
| ナガイレーベ | 202,400円 | +6.6% | +2.5% | 2.96% | 21.62倍 | 1.53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 |
| バイタルＫＳＫ | 134,900円 | +2.1% | +2.2% | 3.34% | 9.30倍 | 0.60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 |
| レスター | 211,900円 | +9.3% | +8.4% | 5.66% | 7.45倍 | 0.66倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
