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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,420 | 2,434 | 2,392 | 2,428 | +21 | +0.9% | 71,900 |
| 2024/06/21 | 2,444 | 2,453 | 2,397 | 2,407 | -34 | -1.4% | 154,000 |
| 2024/06/20 | 2,468 | 2,493 | 2,431 | 2,441 | -9 | -0.4% | 83,100 |
| 2024/06/19 | 2,449 | 2,468 | 2,420 | 2,450 | +26 | +1.1% | 84,000 |
| 2024/06/18 | 2,425 | 2,440 | 2,374 | 2,424 | +30 | +1.3% | 98,800 |
| 2024/06/17 | 2,420 | 2,441 | 2,371 | 2,394 | -66 | -2.7% | 97,600 |
| 2024/06/14 | 2,372 | 2,469 | 2,370 | 2,460 | +98 | +4.1% | 113,500 |
| 2024/06/13 | 2,437 | 2,457 | 2,360 | 2,362 | -59 | -2.4% | 116,200 |
| 2024/06/12 | 2,412 | 2,438 | 2,390 | 2,421 | +7 | +0.3% | 92,900 |
| 2024/06/11 | 2,448 | 2,452 | 2,391 | 2,414 | -11 | -0.5% | 107,000 |
| 2024/06/10 | 2,367 | 2,428 | 2,355 | 2,425 | +78 | +3.3% | 106,800 |
| 2024/06/07 | 2,324 | 2,370 | 2,324 | 2,347 | +32 | +1.4% | 106,500 |
| 2024/06/06 | 2,335 | 2,351 | 2,295 | 2,315 | +1 | ±0% | 96,800 |
| 2024/06/05 | 2,315 | 2,324 | 2,289 | 2,314 | +11 | +0.5% | 92,200 |
| 2024/06/04 | 2,282 | 2,320 | 2,278 | 2,303 | +3 | +0.1% | 108,400 |
| 2024/06/03 | 2,390 | 2,400 | 2,297 | 2,300 | -80 | -3.4% | 128,500 |
| 2024/05/31 | 2,340 | 2,382 | 2,334 | 2,380 | +46 | +2% | 73,300 |
| 2024/05/30 | 2,240 | 2,335 | 2,240 | 2,334 | +63 | +2.8% | 143,200 |
| 2024/05/29 | 2,327 | 2,329 | 2,265 | 2,271 | -54 | -2.3% | 138,100 |
| 2024/05/28 | 2,367 | 2,367 | 2,320 | 2,325 | -41 | -1.7% | 114,500 |
| 2024/05/27 | 2,345 | 2,372 | 2,337 | 2,366 | +21 | +0.9% | 91,400 |
| 2024/05/24 | 2,335 | 2,369 | 2,320 | 2,345 | -18 | -0.8% | 84,200 |
| 2024/05/23 | 2,387 | 2,390 | 2,361 | 2,363 | -17 | -0.7% | 106,300 |
| 2024/05/22 | 2,428 | 2,444 | 2,368 | 2,380 | -55 | -2.3% | 169,700 |
| 2024/05/21 | 2,483 | 2,507 | 2,432 | 2,435 | -28 | -1.1% | 89,500 |
| 2024/05/20 | 2,455 | 2,489 | 2,442 | 2,463 | +7 | +0.3% | 86,500 |
| 2024/05/17 | 2,428 | 2,489 | 2,427 | 2,456 | +14 | +0.6% | 105,300 |
| 2024/05/16 | 2,480 | 2,498 | 2,427 | 2,442 | -54 | -2.2% | 156,400 |
| 2024/05/15 | 2,570 | 2,584 | 2,496 | 2,496 | -86 | -3.3% | 130,300 |
| 2024/05/14 | 2,471 | 2,592 | 2,470 | 2,582 | +112 | +4.5% | 244,400 |
| 2024/05/13 | 2,672 | 2,678 | 2,448 | 2,470 | -252 | -9.3% | 652,300 |
| 2024/05/10 | 2,698 | 2,816 | 2,585 | 2,722 | +73 | +2.8% | 503,900 |
| 2024/05/09 | 2,664 | 2,680 | 2,617 | 2,649 | -13 | -0.5% | 92,500 |
| 2024/05/08 | 2,696 | 2,708 | 2,656 | 2,662 | -34 | -1.3% | 82,500 |
| 2024/05/07 | 2,650 | 2,711 | 2,640 | 2,696 | +43 | +1.6% | 120,800 |
| 2024/05/02 | 2,581 | 2,680 | 2,581 | 2,653 | +93 | +3.6% | 130,300 |
| 2024/05/01 | 2,581 | 2,618 | 2,560 | 2,560 | -42 | -1.6% | 124,000 |
| 2024/04/30 | 2,580 | 2,624 | 2,528 | 2,602 | +55 | +2.2% | 216,900 |
| 2024/04/26 | 2,619 | 2,621 | 2,547 | 2,547 | -82 | -3.1% | 771,100 |
| 2024/04/25 | 2,678 | 2,689 | 2,629 | 2,629 | -71 | -2.6% | 158,300 |
| 2024/04/24 | 2,700 | 2,720 | 2,670 | 2,700 | +8 | +0.3% | 129,000 |
| 2024/04/23 | 2,721 | 2,739 | 2,685 | 2,692 | -8 | -0.3% | 73,800 |
| 2024/04/22 | 2,681 | 2,727 | 2,648 | 2,700 | +73 | +2.8% | 111,900 |
| 2024/04/19 | 2,674 | 2,674 | 2,583 | 2,627 | -74 | -2.7% | 157,600 |
| 2024/04/18 | 2,643 | 2,714 | 2,638 | 2,701 | +79 | +3% | 118,700 |
| 2024/04/17 | 2,650 | 2,666 | 2,569 | 2,622 | -12 | -0.5% | 177,500 |
| 2024/04/16 | 2,724 | 2,733 | 2,632 | 2,634 | -87 | -3.2% | 139,800 |
| 2024/04/15 | 2,701 | 2,748 | 2,693 | 2,721 | -18 | -0.7% | 92,400 |
| 2024/04/12 | 2,746 | 2,769 | 2,720 | 2,739 | -7 | -0.3% | 105,500 |
| 2024/04/11 | 2,739 | 2,789 | 2,739 | 2,746 | -25 | -0.9% | 95,700 |
201～
250
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
