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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,152 | 1,154 | 1,126 | 1,131 | -21 | -1.8% | 15,400 |
| 2022/05/17 | 1,158 | 1,161 | 1,135 | 1,152 | +9 | +0.8% | 15,200 |
| 2022/05/16 | 1,159 | 1,161 | 1,128 | 1,143 | +8 | +0.7% | 33,100 |
| 2022/05/13 | 1,200 | 1,200 | 1,131 | 1,135 | -52 | -4.4% | 52,100 |
| 2022/05/12 | 1,082 | 1,232 | 1,082 | 1,187 | +136 | +12.9% | 152,500 |
| 2022/05/11 | 1,054 | 1,059 | 1,044 | 1,051 | +5 | +0.5% | 12,000 |
| 2022/05/10 | 1,040 | 1,050 | 1,028 | 1,046 | -1 | -0.1% | 14,500 |
| 2022/05/09 | 1,045 | 1,067 | 1,045 | 1,047 | +2 | +0.2% | 25,900 |
| 2022/05/06 | 1,035 | 1,047 | 1,032 | 1,045 | +6 | +0.6% | 14,900 |
| 2022/05/02 | 1,025 | 1,048 | 1,018 | 1,039 | +19 | +1.9% | 17,000 |
| 2022/04/28 | 999 | 1,020 | 990 | 1,020 | +43 | +4.4% | 43,100 |
| 2022/04/27 | 1,017 | 1,021 | 977 | 977 | -62 | -6% | 99,100 |
| 2022/04/26 | 1,020 | 1,040 | 1,015 | 1,039 | +31 | +3.1% | 27,700 |
| 2022/04/25 | 1,009 | 1,015 | 1,005 | 1,008 | -7 | -0.7% | 22,100 |
| 2022/04/22 | 1,040 | 1,040 | 1,015 | 1,015 | -28 | -2.7% | 17,400 |
| 2022/04/21 | 1,039 | 1,043 | 1,029 | 1,043 | +6 | +0.6% | 19,600 |
| 2022/04/20 | 1,027 | 1,041 | 1,027 | 1,037 | +10 | +1% | 20,500 |
| 2022/04/19 | 1,017 | 1,031 | 1,015 | 1,027 | +19 | +1.9% | 15,100 |
| 2022/04/18 | 1,009 | 1,017 | 996 | 1,008 | +4 | +0.4% | 13,900 |
| 2022/04/15 | 1,019 | 1,019 | 998 | 1,004 | -19 | -1.9% | 15,900 |
| 2022/04/14 | 1,012 | 1,023 | 1,005 | 1,023 | +11 | +1.1% | 5,700 |
| 2022/04/13 | 1,001 | 1,012 | 997 | 1,012 | +19 | +1.9% | 18,800 |
| 2022/04/12 | 996 | 1,000 | 989 | 993 | -3 | -0.3% | 17,700 |
| 2022/04/11 | 1,013 | 1,013 | 989 | 996 | -19 | -1.9% | 36,200 |
| 2022/04/08 | 1,018 | 1,019 | 996 | 1,015 | -1 | -0.1% | 57,000 |
| 2022/04/07 | 1,019 | 1,019 | 1,002 | 1,016 | -3 | -0.3% | 18,400 |
| 2022/04/06 | 1,021 | 1,028 | 1,012 | 1,019 | -12 | -1.2% | 19,900 |
| 2022/04/05 | 1,041 | 1,041 | 1,020 | 1,031 | +1 | +0.1% | 18,500 |
| 2022/04/04 | 1,029 | 1,030 | 1,021 | 1,030 | +1 | +0.1% | 8,600 |
| 2022/04/01 | 1,033 | 1,034 | 1,007 | 1,029 | -3 | -0.3% | 16,100 |
| 2022/03/31 | 1,059 | 1,066 | 1,029 | 1,032 | -41 | -3.8% | 34,900 |
| 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 |
801～
850
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 | 0.84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 |
| シナネンＨＤ | 658,000円 | +15.8% | +9.3% | 1.37% | 23.87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 | 0.69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
