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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,972 | 2,002 | 1,956 | 1,965 | -6 | -0.3% | 46,400 |
| 2025/02/03 | 2,001 | 2,010 | 1,961 | 1,971 | -51 | -2.5% | 70,800 |
| 2025/01/31 | 2,055 | 2,055 | 2,016 | 2,022 | -43 | -2.1% | 41,500 |
| 2025/01/30 | 2,008 | 2,065 | 1,998 | 2,065 | +51 | +2.5% | 84,100 |
| 2025/01/29 | 1,965 | 2,018 | 1,954 | 2,014 | +60 | +3.1% | 96,600 |
| 2025/01/28 | 1,954 | 1,964 | 1,940 | 1,954 | +4 | +0.2% | 48,200 |
| 2025/01/27 | 1,915 | 1,956 | 1,902 | 1,950 | +66 | +3.5% | 85,000 |
| 2025/01/24 | 1,861 | 1,897 | 1,856 | 1,884 | +18 | +1% | 54,600 |
| 2025/01/23 | 1,876 | 1,878 | 1,845 | 1,866 | -20 | -1.1% | 65,200 |
| 2025/01/22 | 1,888 | 1,898 | 1,868 | 1,886 | -5 | -0.3% | 57,800 |
| 2025/01/21 | 1,890 | 1,906 | 1,872 | 1,891 | +6 | +0.3% | 21,900 |
| 2025/01/20 | 1,870 | 1,889 | 1,860 | 1,885 | +7 | +0.4% | 40,500 |
| 2025/01/17 | 1,872 | 1,878 | 1,850 | 1,878 | +16 | +0.9% | 31,300 |
| 2025/01/16 | 1,862 | 1,876 | 1,840 | 1,862 | +3 | +0.2% | 46,300 |
| 2025/01/15 | 1,873 | 1,876 | 1,851 | 1,859 | -1 | -0.1% | 49,200 |
| 2025/01/14 | 1,888 | 1,894 | 1,839 | 1,860 | -40 | -2.1% | 78,000 |
| 2025/01/10 | 1,892 | 1,915 | 1,888 | 1,900 | +27 | +1.4% | 41,100 |
| 2025/01/09 | 1,911 | 1,916 | 1,873 | 1,873 | -38 | -2% | 87,700 |
| 2025/01/08 | 1,938 | 1,944 | 1,911 | 1,911 | -38 | -1.9% | 51,100 |
| 2025/01/07 | 1,964 | 1,964 | 1,924 | 1,949 | ±0 | ±0% | 78,600 |
| 2025/01/06 | 1,995 | 1,995 | 1,943 | 1,949 | -25 | -1.3% | 83,500 |
| 2024/12/30 | 1,975 | 2,003 | 1,949 | 1,974 | +7 | +0.4% | 73,500 |
| 2024/12/27 | 1,943 | 1,974 | 1,931 | 1,967 | +48 | +2.5% | 103,700 |
| 2024/12/26 | 1,905 | 1,940 | 1,905 | 1,919 | +13 | +0.7% | 150,000 |
| 2024/12/25 | 1,894 | 1,907 | 1,870 | 1,906 | +32 | +1.7% | 175,600 |
| 2024/12/24 | 1,889 | 1,908 | 1,868 | 1,874 | +2 | +0.1% | 154,000 |
| 2024/12/23 | 1,905 | 1,907 | 1,860 | 1,872 | -17 | -0.9% | 100,900 |
| 2024/12/20 | 1,875 | 1,916 | 1,875 | 1,889 | +23 | +1.2% | 113,500 |
| 2024/12/19 | 1,858 | 1,896 | 1,852 | 1,866 | -32 | -1.7% | 67,500 |
| 2024/12/18 | 1,875 | 1,911 | 1,873 | 1,898 | +17 | +0.9% | 120,700 |
| 2024/12/17 | 1,927 | 1,927 | 1,881 | 1,881 | -31 | -1.6% | 85,900 |
| 2024/12/16 | 1,940 | 1,944 | 1,912 | 1,912 | -28 | -1.4% | 50,100 |
| 2024/12/13 | 1,936 | 1,973 | 1,930 | 1,940 | -36 | -1.8% | 98,900 |
| 2024/12/12 | 1,996 | 1,999 | 1,969 | 1,976 | +9 | +0.5% | 94,100 |
| 2024/12/11 | 1,968 | 1,985 | 1,960 | 1,967 | -1 | -0.1% | 87,000 |
| 2024/12/10 | 2,000 | 2,003 | 1,968 | 1,968 | -25 | -1.3% | 68,200 |
| 2024/12/09 | 2,004 | 2,007 | 1,980 | 1,993 | -11 | -0.5% | 64,400 |
| 2024/12/06 | 2,019 | 2,027 | 1,988 | 2,004 | -26 | -1.3% | 55,100 |
| 2024/12/05 | 2,037 | 2,055 | 2,030 | 2,030 | -8 | -0.4% | 103,300 |
| 2024/12/04 | 2,115 | 2,115 | 2,038 | 2,038 | -62 | -3% | 87,800 |
| 2024/12/03 | 2,077 | 2,120 | 2,072 | 2,100 | +34 | +1.6% | 95,800 |
| 2024/12/02 | 2,062 | 2,075 | 2,051 | 2,066 | -6 | -0.3% | 64,000 |
| 2024/11/29 | 2,052 | 2,099 | 2,050 | 2,072 | +7 | +0.3% | 46,900 |
| 2024/11/28 | 2,053 | 2,080 | 2,037 | 2,065 | +5 | +0.2% | 60,200 |
| 2024/11/27 | 2,100 | 2,113 | 2,031 | 2,060 | -29 | -1.4% | 87,000 |
| 2024/11/26 | 2,128 | 2,140 | 2,080 | 2,089 | -38 | -1.8% | 46,500 |
| 2024/11/25 | 2,163 | 2,169 | 2,108 | 2,127 | -26 | -1.2% | 82,400 |
| 2024/11/22 | 2,132 | 2,183 | 2,132 | 2,153 | +21 | +1% | 59,300 |
| 2024/11/21 | 2,137 | 2,184 | 2,123 | 2,132 | -5 | -0.2% | 71,300 |
| 2024/11/20 | 2,198 | 2,200 | 2,121 | 2,137 | -53 | -2.4% | 61,100 |
51～
100
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 | 254,300円 | +26.3% | +22.0% | 2.75% | 7.83倍 | 0.82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 | 424,000円 | -0.2% | -9.1% | 1.42% | 23.82倍 | 1.34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 | 201,000円 | +6.6% | +2.5% | 2.99% | 21.47倍 | 1.52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 | 131,700円 | +2.1% | +2.2% | 3.42% | 9.08倍 | 0.59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 | 215,400円 | +9.3% | +8.4% | 5.57% | 7.57倍 | 0.67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
