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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/11/09 | 1,471 | 1,491 | 1,467 | 1,488 | +24 | +1.6% | 15,800 |
| 2022/11/08 | 1,481 | 1,493 | 1,462 | 1,464 | -16 | -1.1% | 29,400 |
| 2022/11/07 | 1,455 | 1,500 | 1,455 | 1,480 | +14 | +1% | 26,300 |
| 2022/11/04 | 1,499 | 1,513 | 1,447 | 1,466 | -40 | -2.7% | 103,900 |
| 2022/11/02 | 1,529 | 1,543 | 1,505 | 1,506 | -30 | -2% | 92,500 |
| 2022/11/01 | 1,527 | 1,549 | 1,522 | 1,536 | +23 | +1.5% | 17,700 |
| 2022/10/31 | 1,508 | 1,526 | 1,486 | 1,513 | +35 | +2.4% | 40,300 |
| 2022/10/28 | 1,508 | 1,515 | 1,471 | 1,478 | -48 | -3.1% | 102,200 |
| 2022/10/27 | 1,540 | 1,540 | 1,515 | 1,526 | -21 | -1.4% | 33,700 |
| 2022/10/26 | 1,536 | 1,560 | 1,510 | 1,547 | +11 | +0.7% | 32,300 |
| 2022/10/25 | 1,509 | 1,548 | 1,500 | 1,536 | +37 | +2.5% | 39,100 |
| 2022/10/24 | 1,523 | 1,523 | 1,493 | 1,499 | -24 | -1.6% | 40,000 |
| 2022/10/21 | 1,542 | 1,547 | 1,521 | 1,523 | -19 | -1.2% | 18,800 |
| 2022/10/20 | 1,569 | 1,569 | 1,536 | 1,542 | -46 | -2.9% | 40,100 |
| 2022/10/19 | 1,600 | 1,600 | 1,577 | 1,588 | -17 | -1.1% | 35,900 |
| 2022/10/18 | 1,678 | 1,690 | 1,605 | 1,605 | -67 | -4% | 68,800 |
| 2022/10/17 | 1,624 | 1,698 | 1,576 | 1,672 | +116 | +7.5% | 143,900 |
| 2022/10/14 | 1,523 | 1,564 | 1,514 | 1,556 | +44 | +2.9% | 26,900 |
| 2022/10/13 | 1,501 | 1,516 | 1,493 | 1,512 | -5 | -0.3% | 30,500 |
651～
700
件表示中 / 952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 | 271,800円 | +5.3% | +13.8% | 2.58% | 7.55倍 | 0.85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 |
| シナネンＨＤ | 658,000円 | +15.8% | +9.3% | 1.37% | 23.86倍 | 1.30倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| レスター | 258,900円 | +7.0% | +30.8% | 4.83% | 9.71倍 | 0.85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 |
| Ｃｉメディカル | 150,100円 | +48.2% | +73.2% | 0.00% | 18.76倍 | 2.69倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 立花エレテ | 291,200円 | +2.2% | -7.9% | 3.43% | 12.03倍 | 0.70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
