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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,022 | 2,043 | 1,981 | 2,001 | -46 | -2.2% | 170,400 |
| 2024/09/03 | 2,030 | 2,053 | 2,020 | 2,047 | +25 | +1.2% | 115,500 |
| 2024/09/02 | 2,021 | 2,053 | 2,000 | 2,022 | +37 | +1.9% | 140,500 |
| 2024/08/30 | 1,927 | 1,993 | 1,916 | 1,985 | +72 | +3.8% | 142,500 |
| 2024/08/29 | 1,870 | 1,924 | 1,870 | 1,913 | +21 | +1.1% | 96,400 |
| 2024/08/28 | 1,950 | 1,963 | 1,874 | 1,892 | -55 | -2.8% | 207,500 |
| 2024/08/27 | 1,861 | 1,966 | 1,856 | 1,947 | +101 | +5.5% | 223,400 |
| 2024/08/26 | 1,804 | 1,862 | 1,799 | 1,846 | +53 | +3% | 124,100 |
| 2024/08/23 | 1,817 | 1,817 | 1,784 | 1,793 | +3 | +0.2% | 75,400 |
| 2024/08/22 | 1,779 | 1,795 | 1,755 | 1,790 | +19 | +1.1% | 75,000 |
| 2024/08/21 | 1,768 | 1,807 | 1,760 | 1,771 | -7 | -0.4% | 148,700 |
| 2024/08/20 | 1,730 | 1,790 | 1,729 | 1,778 | +49 | +2.8% | 133,100 |
| 2024/08/19 | 1,746 | 1,775 | 1,710 | 1,729 | -14 | -0.8% | 173,100 |
| 2024/08/16 | 1,711 | 1,746 | 1,703 | 1,743 | +48 | +2.8% | 153,200 |
| 2024/08/15 | 1,670 | 1,720 | 1,656 | 1,695 | +12 | +0.7% | 126,100 |
| 2024/08/14 | 1,650 | 1,709 | 1,644 | 1,683 | +36 | +2.2% | 232,400 |
| 2024/08/13 | 1,550 | 1,647 | 1,536 | 1,647 | +103 | +6.7% | 270,900 |
| 2024/08/09 | 1,586 | 1,593 | 1,502 | 1,544 | -36 | -2.3% | 461,100 |
| 2024/08/08 | 1,596 | 1,628 | 1,552 | 1,580 | -56 | -3.4% | 471,800 |
| 2024/08/07 | 1,582 | 1,647 | 1,537 | 1,636 | -301 | -15.5% | 1,358,000 |
| 2024/08/06 | 1,829 | 1,946 | 1,820 | 1,937 | +228 | +13.3% | 221,900 |
| 2024/08/05 | 1,890 | 1,950 | 1,701 | 1,709 | -334 | -16.3% | 313,600 |
| 2024/08/02 | 2,171 | 2,171 | 2,000 | 2,043 | -228 | -10% | 279,700 |
| 2024/08/01 | 2,322 | 2,343 | 2,247 | 2,271 | -89 | -3.8% | 105,200 |
| 2024/07/31 | 2,279 | 2,360 | 2,263 | 2,360 | +106 | +4.7% | 106,000 |
| 2024/07/30 | 2,280 | 2,291 | 2,235 | 2,254 | -39 | -1.7% | 66,200 |
| 2024/07/29 | 2,263 | 2,293 | 2,240 | 2,293 | +61 | +2.7% | 73,400 |
| 2024/07/26 | 2,250 | 2,274 | 2,232 | 2,232 | +7 | +0.3% | 64,800 |
| 2024/07/25 | 2,230 | 2,266 | 2,215 | 2,225 | -26 | -1.2% | 136,300 |
| 2024/07/24 | 2,330 | 2,332 | 2,251 | 2,251 | -55 | -2.4% | 94,900 |
| 2024/07/23 | 2,295 | 2,337 | 2,295 | 2,306 | +6 | +0.3% | 95,100 |
| 2024/07/22 | 2,331 | 2,345 | 2,300 | 2,300 | -43 | -1.8% | 62,600 |
| 2024/07/19 | 2,380 | 2,381 | 2,337 | 2,343 | -51 | -2.1% | 68,700 |
| 2024/07/18 | 2,389 | 2,425 | 2,378 | 2,394 | +2 | +0.1% | 89,300 |
| 2024/07/17 | 2,390 | 2,403 | 2,384 | 2,392 | +12 | +0.5% | 76,300 |
| 2024/07/16 | 2,440 | 2,443 | 2,380 | 2,380 | -56 | -2.3% | 92,100 |
| 2024/07/12 | 2,431 | 2,470 | 2,416 | 2,436 | -6 | -0.2% | 106,200 |
| 2024/07/11 | 2,447 | 2,463 | 2,436 | 2,442 | +6 | +0.2% | 57,700 |
| 2024/07/10 | 2,458 | 2,462 | 2,403 | 2,436 | -4 | -0.2% | 82,400 |
| 2024/07/09 | 2,411 | 2,454 | 2,404 | 2,440 | +44 | +1.8% | 125,600 |
| 2024/07/08 | 2,460 | 2,463 | 2,395 | 2,396 | -64 | -2.6% | 143,700 |
| 2024/07/05 | 2,521 | 2,521 | 2,447 | 2,460 | -60 | -2.4% | 115,900 |
| 2024/07/04 | 2,562 | 2,579 | 2,519 | 2,520 | +8 | +0.3% | 228,400 |
| 2024/07/03 | 2,490 | 2,524 | 2,480 | 2,512 | +17 | +0.7% | 107,900 |
| 2024/07/02 | 2,451 | 2,503 | 2,451 | 2,495 | +40 | +1.6% | 85,900 |
| 2024/07/01 | 2,518 | 2,518 | 2,451 | 2,455 | -39 | -1.6% | 88,400 |
| 2024/06/28 | 2,535 | 2,538 | 2,482 | 2,494 | -22 | -0.9% | 59,400 |
| 2024/06/27 | 2,477 | 2,542 | 2,477 | 2,516 | +30 | +1.2% | 75,800 |
| 2024/06/26 | 2,520 | 2,520 | 2,478 | 2,486 | -9 | -0.4% | 107,800 |
| 2024/06/25 | 2,436 | 2,495 | 2,434 | 2,495 | +67 | +2.8% | 89,300 |
151～
200
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
