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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,100 | 1,100 | 1,044 | 1,073 | -27 | -2.5% | 49,000 |
| 2022/03/29 | 1,107 | 1,122 | 1,080 | 1,100 | -5 | -0.5% | 53,200 |
| 2022/03/28 | 1,077 | 1,105 | 1,077 | 1,105 | +28 | +2.6% | 18,400 |
| 2022/03/25 | 1,099 | 1,099 | 1,061 | 1,077 | +5 | +0.5% | 15,500 |
| 2022/03/24 | 1,061 | 1,072 | 1,047 | 1,072 | +8 | +0.8% | 13,600 |
| 2022/03/23 | 1,058 | 1,069 | 1,048 | 1,064 | +18 | +1.7% | 24,300 |
| 2022/03/22 | 1,058 | 1,058 | 1,040 | 1,046 | -8 | -0.8% | 26,700 |
| 2022/03/18 | 1,050 | 1,057 | 1,036 | 1,054 | -3 | -0.3% | 46,200 |
| 2022/03/17 | 1,050 | 1,061 | 1,038 | 1,057 | +16 | +1.5% | 23,800 |
| 2022/03/16 | 1,031 | 1,050 | 1,009 | 1,041 | +11 | +1.1% | 28,900 |
| 2022/03/15 | 1,015 | 1,034 | 993 | 1,030 | -10 | -1% | 31,700 |
| 2022/03/14 | 1,020 | 1,049 | 1,010 | 1,040 | +20 | +2% | 48,900 |
| 2022/03/11 | 1,025 | 1,025 | 1,001 | 1,020 | -30 | -2.9% | 27,300 |
| 2022/03/10 | 1,021 | 1,050 | 1,021 | 1,050 | +63 | +6.4% | 26,500 |
| 2022/03/09 | 1,010 | 1,023 | 981 | 987 | -12 | -1.2% | 21,200 |
| 2022/03/08 | 1,018 | 1,027 | 980 | 999 | -22 | -2.2% | 36,400 |
| 2022/03/07 | 1,022 | 1,032 | 1,003 | 1,021 | -6 | -0.6% | 22,000 |
| 2022/03/04 | 1,057 | 1,066 | 1,020 | 1,027 | -38 | -3.6% | 24,300 |
| 2022/03/03 | 1,097 | 1,100 | 1,065 | 1,065 | -10 | -0.9% | 12,600 |
| 2022/03/02 | 1,099 | 1,108 | 1,075 | 1,075 | -24 | -2.2% | 25,700 |
| 2022/03/01 | 1,141 | 1,141 | 1,079 | 1,099 | -13 | -1.2% | 32,300 |
| 2022/02/28 | 1,090 | 1,122 | 1,077 | 1,112 | +20 | +1.8% | 31,600 |
| 2022/02/25 | 1,050 | 1,097 | 1,037 | 1,092 | +48 | +4.6% | 13,600 |
| 2022/02/24 | 1,042 | 1,049 | 1,028 | 1,044 | +6 | +0.6% | 22,300 |
| 2022/02/22 | 1,040 | 1,047 | 1,032 | 1,038 | -16 | -1.5% | 21,900 |
| 2022/02/21 | 1,049 | 1,066 | 1,043 | 1,054 | -2 | -0.2% | 9,700 |
| 2022/02/18 | 1,051 | 1,064 | 1,037 | 1,056 | -10 | -0.9% | 12,400 |
| 2022/02/17 | 1,100 | 1,100 | 1,066 | 1,066 | -34 | -3.1% | 18,700 |
| 2022/02/16 | 1,072 | 1,100 | 1,062 | 1,100 | +33 | +3.1% | 11,300 |
| 2022/02/15 | 1,069 | 1,087 | 1,059 | 1,067 | +7 | +0.7% | 16,000 |
| 2022/02/14 | 1,060 | 1,090 | 1,055 | 1,060 | +10 | +1% | 27,000 |
| 2022/02/10 | 1,055 | 1,055 | 1,030 | 1,050 | +10 | +1% | 11,700 |
| 2022/02/09 | 1,035 | 1,049 | 1,026 | 1,040 | +3 | +0.3% | 7,800 |
| 2022/02/08 | 1,037 | 1,045 | 1,027 | 1,037 | -4 | -0.4% | 6,300 |
| 2022/02/07 | 1,041 | 1,060 | 1,032 | 1,041 | -7 | -0.7% | 12,200 |
| 2022/02/04 | 1,045 | 1,057 | 1,030 | 1,048 | +2 | +0.2% | 11,800 |
| 2022/02/03 | 1,046 | 1,060 | 1,032 | 1,046 | -11 | -1% | 22,300 |
| 2022/02/02 | 1,035 | 1,057 | 1,034 | 1,057 | +31 | +3% | 13,500 |
| 2022/02/01 | 1,040 | 1,046 | 1,026 | 1,026 | -19 | -1.8% | 8,300 |
| 2022/01/31 | 1,032 | 1,045 | 1,027 | 1,045 | +13 | +1.3% | 6,500 |
| 2022/01/28 | 1,033 | 1,037 | 1,005 | 1,032 | +44 | +4.5% | 29,200 |
| 2022/01/27 | 1,023 | 1,023 | 985 | 988 | -31 | -3% | 27,800 |
| 2022/01/26 | 1,008 | 1,022 | 1,008 | 1,019 | +12 | +1.2% | 13,500 |
| 2022/01/25 | 1,022 | 1,023 | 1,000 | 1,007 | -16 | -1.6% | 33,600 |
| 2022/01/24 | 1,037 | 1,037 | 1,012 | 1,023 | -14 | -1.4% | 15,700 |
| 2022/01/21 | 1,042 | 1,057 | 1,036 | 1,037 | -5 | -0.5% | 14,000 |
| 2022/01/20 | 1,021 | 1,052 | 1,021 | 1,042 | +24 | +2.4% | 9,600 |
| 2022/01/19 | 1,053 | 1,053 | 1,018 | 1,018 | -27 | -2.6% | 20,100 |
| 2022/01/18 | 1,058 | 1,058 | 1,042 | 1,045 | -3 | -0.3% | 9,600 |
| 2022/01/17 | 1,051 | 1,061 | 1,047 | 1,048 | +5 | +0.5% | 4,500 |
651～
700
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
