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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,535 | 2,742 | 2,530 | 2,710 | +218 | +8.7% | 1,617,600 |
| 2024/02/22 | 2,500 | 2,525 | 2,471 | 2,492 | +26 | +1.1% | 261,300 |
| 2024/02/21 | 2,510 | 2,542 | 2,463 | 2,466 | -51 | -2% | 332,100 |
| 2024/02/20 | 2,560 | 2,565 | 2,494 | 2,517 | -66 | -2.6% | 446,900 |
| 2024/02/19 | 2,461 | 2,586 | 2,444 | 2,583 | +143 | +5.9% | 764,000 |
| 2024/02/16 | 2,430 | 2,495 | 2,380 | 2,440 | +17 | +0.7% | 698,000 |
| 2024/02/15 | 2,504 | 2,571 | 2,410 | 2,423 | -119 | -4.7% | 784,800 |
| 2024/02/14 | 2,597 | 2,616 | 2,490 | 2,542 | -52 | -2% | 832,400 |
| 2024/02/13 | 2,370 | 2,616 | 2,361 | 2,594 | -446 | -14.7% | 2,526,800 |
| 2024/02/09 | 3,075 | 3,095 | 3,020 | 3,040 | -55 | -1.8% | 477,500 |
| 2024/02/08 | 3,100 | 3,125 | 3,015 | 3,095 | -10 | -0.3% | 450,200 |
| 2024/02/07 | 3,090 | 3,150 | 3,075 | 3,105 | +10 | +0.3% | 343,400 |
| 2024/02/06 | 3,085 | 3,145 | 3,045 | 3,095 | -5 | -0.2% | 595,800 |
| 2024/02/05 | 3,195 | 3,200 | 3,095 | 3,100 | -105 | -3.3% | 556,400 |
| 2024/02/02 | 3,250 | 3,285 | 3,200 | 3,205 | -65 | -2% | 973,100 |
| 2024/02/01 | 3,235 | 3,270 | 3,200 | 3,270 | -35 | -1.1% | 2,541,400 |
| 2024/01/31 | 3,225 | 3,330 | 3,225 | 3,305 | +80 | +2.5% | 1,072,800 |
| 2024/01/30 | 3,265 | 3,270 | 3,215 | 3,225 | -20 | -0.6% | 350,000 |
| 2024/01/29 | 3,235 | 3,305 | 3,215 | 3,245 | +10 | +0.3% | 535,200 |
| 2024/01/26 | 3,280 | 3,320 | 3,235 | 3,235 | -40 | -1.2% | 851,400 |
| 2024/01/25 | 3,335 | 3,370 | 3,270 | 3,275 | -60 | -1.8% | 1,445,800 |
| 2024/01/24 | 3,475 | 3,530 | 3,320 | 3,335 | ±0 | ±0% | 1,521,700 |
| 2024/01/23 | 3,395 | 3,425 | 3,335 | 3,335 | -95 | -2.8% | 689,900 |
| 2024/01/22 | 3,370 | 3,450 | 3,335 | 3,430 | +25 | +0.7% | 441,900 |
| 2024/01/19 | 3,525 | 3,555 | 3,405 | 3,405 | -120 | -3.4% | 637,700 |
| 2024/01/18 | 3,490 | 3,600 | 3,370 | 3,525 | -35 | -1% | 1,223,400 |
| 2024/01/17 | 3,630 | 3,700 | 3,560 | 3,560 | -695 | -16.3% | 2,625,300 |
| 2024/01/16 | 4,300 | 4,300 | 4,235 | 4,255 | -45 | -1% | 48,200 |
| 2024/01/15 | 4,070 | 4,300 | 4,070 | 4,300 | +230 | +5.7% | 88,300 |
| 2024/01/12 | 4,135 | 4,160 | 3,985 | 4,070 | -70 | -1.7% | 82,700 |
| 2024/01/11 | 4,250 | 4,280 | 4,125 | 4,140 | -40 | -1% | 62,800 |
| 2024/01/10 | 4,185 | 4,230 | 4,130 | 4,180 | -10 | -0.2% | 49,500 |
| 2024/01/09 | 4,050 | 4,210 | 4,050 | 4,190 | +190 | +4.8% | 105,600 |
| 2024/01/05 | 4,050 | 4,070 | 3,940 | 4,000 | -20 | -0.5% | 48,200 |
| 2024/01/04 | 3,820 | 4,025 | 3,760 | 4,020 | +200 | +5.2% | 81,900 |
| 2023/12/29 | 3,845 | 3,890 | 3,790 | 3,820 | +35 | +0.9% | 41,200 |
| 2023/12/28 | 3,825 | 3,850 | 3,770 | 3,785 | -80 | -2.1% | 36,300 |
| 2023/12/27 | 3,810 | 3,870 | 3,775 | 3,865 | +40 | +1% | 43,800 |
| 2023/12/26 | 3,795 | 3,830 | 3,735 | 3,825 | +50 | +1.3% | 33,700 |
| 2023/12/25 | 3,900 | 3,920 | 3,770 | 3,775 | -90 | -2.3% | 29,700 |
| 2023/12/22 | 3,835 | 3,895 | 3,765 | 3,865 | +85 | +2.2% | 40,500 |
| 2023/12/21 | 3,880 | 3,880 | 3,780 | 3,780 | -135 | -3.4% | 55,100 |
| 2023/12/20 | 3,765 | 3,930 | 3,760 | 3,915 | +150 | +4% | 76,600 |
| 2023/12/19 | 3,745 | 3,820 | 3,720 | 3,765 | +40 | +1.1% | 40,800 |
| 2023/12/18 | 3,640 | 3,735 | 3,610 | 3,725 | -20 | -0.5% | 76,600 |
| 2023/12/15 | 3,795 | 3,825 | 3,705 | 3,745 | -50 | -1.3% | 76,300 |
| 2023/12/14 | 3,895 | 3,960 | 3,770 | 3,795 | -110 | -2.8% | 79,200 |
| 2023/12/13 | 3,935 | 3,950 | 3,790 | 3,905 | +10 | +0.3% | 95,900 |
| 2023/12/12 | 3,970 | 3,980 | 3,855 | 3,895 | -70 | -1.8% | 73,300 |
| 2023/12/11 | 3,785 | 3,965 | 3,760 | 3,965 | +220 | +5.9% | 74,900 |
51～
100
件表示中 / 638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 | 272,200円 | +19.1% | +39.8% | 2.20% | 7.54倍 | 1.09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 |
| ドウシシャ | 207,100円 | +4.0% | +8.2% | 3.86% | 11.78倍 | 0.86倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| カメイ | 202,900円 | -0.0% | -8.8% | 2.17% | 7.41倍 | 0.47倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 立花エレテ | 295,500円 | -0.6% | 0.0% | 3.38% | 9.45倍 | 0.81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 |
| 松田産業 | 274,600円 | +2.6% | -20.5% | 2.18% | 9.36倍 | 0.80倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
