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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/08 | 3,760 | 3,850 | 3,680 | 3,745 | -55 | -1.4% | 60,500 |
| 2023/12/07 | 3,720 | 3,915 | 3,710 | 3,800 | +95 | +2.6% | 137,200 |
| 2023/12/06 | 3,630 | 3,735 | 3,630 | 3,705 | +105 | +2.9% | 70,400 |
| 2023/12/05 | 3,745 | 3,745 | 3,590 | 3,600 | -210 | -5.5% | 88,300 |
| 2023/12/04 | 3,660 | 3,830 | 3,620 | 3,810 | +75 | +2% | 126,600 |
| 2023/12/01 | 3,500 | 3,755 | 3,500 | 3,735 | +270 | +7.8% | 154,700 |
| 2023/11/30 | 3,265 | 3,465 | 3,255 | 3,465 | +190 | +5.8% | 88,300 |
| 2023/11/29 | 3,315 | 3,345 | 3,270 | 3,275 | -65 | -1.9% | 95,400 |
| 2023/11/28 | 3,375 | 3,390 | 3,315 | 3,340 | -20 | -0.6% | 56,500 |
| 2023/11/27 | 3,380 | 3,415 | 3,335 | 3,360 | -25 | -0.7% | 69,800 |
| 2023/11/24 | 3,470 | 3,470 | 3,365 | 3,385 | -100 | -2.9% | 94,100 |
| 2023/11/22 | 3,415 | 3,525 | 3,395 | 3,485 | +35 | +1% | 83,000 |
| 2023/11/21 | 3,595 | 3,595 | 3,360 | 3,450 | -140 | -3.9% | 129,000 |
| 2023/11/20 | 3,665 | 3,690 | 3,575 | 3,590 | -110 | -3% | 77,000 |
| 2023/11/17 | 3,625 | 3,745 | 3,585 | 3,700 | +95 | +2.6% | 103,400 |
| 2023/11/16 | 3,740 | 3,765 | 3,580 | 3,605 | -100 | -2.7% | 57,900 |
| 2023/11/15 | 3,730 | 3,780 | 3,705 | 3,705 | +45 | +1.2% | 76,100 |
201～
250
件表示中 / 771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 | 213,200円 | +26.3% | +22.0% | 2.81% | 6.57倍 | 0.69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 |
| バイタルＫＳＫ | 117,600円 | +0.4% | -2.4% | 3.66% | 9.55倍 | 0.53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 |
| 西華産 | 481,500円 | +7.2% | +18.3% | 4.36% | 8.12倍 | 1.28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 |
| シークス | 114,300円 | +3.3% | -31.6% | 4.20% | 11.70倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| フルサト・マルカ | 226,600円 | -5.7% | -30.8% | 4.72% | 11.97倍 | 0.76倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
