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 |
---|---|---|---|---|---|---|---|
2025/03/25 | 2,471 | 2,494 | 2,446 | 2,478 | +6 | +0.2% | 109,200 |
2025/03/24 | 2,519 | 2,520 | 2,462 | 2,472 | -14 | -0.6% | 166,700 |
2025/03/21 | 2,510 | 2,539 | 2,486 | 2,486 | -51 | -2% | 184,400 |
2025/03/19 | 2,530 | 2,570 | 2,509 | 2,537 | +2 | +0.1% | 115,200 |
2025/03/18 | 2,510 | 2,557 | 2,510 | 2,535 | +25 | +1% | 130,500 |
2025/03/17 | 2,530 | 2,539 | 2,493 | 2,510 | +21 | +0.8% | 164,100 |
2025/03/14 | 2,482 | 2,515 | 2,469 | 2,489 | -24 | -1% | 179,300 |
2025/03/13 | 2,489 | 2,529 | 2,481 | 2,513 | +42 | +1.7% | 149,100 |
2025/03/12 | 2,488 | 2,509 | 2,402 | 2,471 | +16 | +0.7% | 308,300 |
2025/03/11 | 2,341 | 2,458 | 2,292 | 2,455 | +91 | +3.8% | 364,400 |
2025/03/10 | 2,377 | 2,388 | 2,340 | 2,364 | -14 | -0.6% | 57,500 |
2025/03/07 | 2,379 | 2,403 | 2,343 | 2,378 | -22 | -0.9% | 88,500 |
2025/03/06 | 2,388 | 2,415 | 2,365 | 2,400 | +40 | +1.7% | 98,800 |
2025/03/05 | 2,313 | 2,388 | 2,313 | 2,360 | +64 | +2.8% | 108,600 |
2025/03/04 | 2,285 | 2,301 | 2,252 | 2,296 | +8 | +0.3% | 40,900 |
2025/03/03 | 2,325 | 2,337 | 2,269 | 2,288 | +1 | ±0% | 65,300 |
2025/02/28 | 2,261 | 2,311 | 2,244 | 2,287 | +27 | +1.2% | 97,700 |
2025/02/27 | 2,233 | 2,277 | 2,229 | 2,260 | +49 | +2.2% | 83,000 |
2025/02/26 | 2,194 | 2,219 | 2,173 | 2,211 | +17 | +0.8% | 57,700 |
2025/02/25 | 2,156 | 2,219 | 2,156 | 2,194 | +1 | ±0% | 65,900 |
2025/02/21 | 2,177 | 2,194 | 2,160 | 2,193 | -7 | -0.3% | 71,400 |
2025/02/20 | 2,241 | 2,260 | 2,178 | 2,200 | -30 | -1.3% | 69,900 |
2025/02/19 | 2,242 | 2,248 | 2,217 | 2,230 | -14 | -0.6% | 37,900 |
2025/02/18 | 2,237 | 2,248 | 2,213 | 2,244 | ±0 | ±0% | 33,500 |
2025/02/17 | 2,252 | 2,287 | 2,240 | 2,244 | +35 | +1.6% | 83,300 |
2025/02/14 | 2,250 | 2,258 | 2,208 | 2,209 | -38 | -1.7% | 54,500 |
2025/02/13 | 2,254 | 2,254 | 2,207 | 2,247 | +2 | +0.1% | 70,100 |
2025/02/12 | 2,254 | 2,254 | 2,214 | 2,245 | +8 | +0.4% | 72,000 |
2025/02/10 | 2,211 | 2,283 | 2,188 | 2,237 | +39 | +1.8% | 233,500 |
2025/02/07 | 1,983 | 2,255 | 1,976 | 2,198 | +200 | +10% | 365,000 |
2025/02/06 | 1,962 | 2,005 | 1,951 | 1,998 | +25 | +1.3% | 70,900 |
2025/02/05 | 1,965 | 1,994 | 1,965 | 1,973 | +8 | +0.4% | 44,200 |
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 |
101~
150
件表示中 / 951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 | 663,000円 | +15.8% | +9.3% | 1.36% | 24.05倍 | 1.31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 | 259,400円 | +7.0% | +30.8% | 4.82% | 9.73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 |
西華産 | 582,000円 | +12.0% | -13.8% | 3.80% | 11.55倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム