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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,850 | 1,850 | 1,811 | 1,836 | -37 | -2% | 89,100 |
| 2024/10/23 | 1,881 | 1,904 | 1,873 | 1,873 | -9 | -0.5% | 75,400 |
| 2024/10/22 | 1,934 | 1,941 | 1,881 | 1,882 | -56 | -2.9% | 73,100 |
| 2024/10/21 | 1,956 | 1,959 | 1,934 | 1,938 | -9 | -0.5% | 36,600 |
| 2024/10/18 | 1,960 | 1,971 | 1,944 | 1,947 | -6 | -0.3% | 60,100 |
| 2024/10/17 | 1,990 | 2,008 | 1,953 | 1,953 | -35 | -1.8% | 61,100 |
| 2024/10/16 | 1,990 | 2,046 | 1,979 | 1,988 | -10 | -0.5% | 75,500 |
| 2024/10/15 | 1,960 | 2,004 | 1,939 | 1,998 | +62 | +3.2% | 84,000 |
| 2024/10/11 | 1,955 | 1,958 | 1,932 | 1,936 | -28 | -1.4% | 74,600 |
| 2024/10/10 | 2,000 | 2,000 | 1,942 | 1,964 | -34 | -1.7% | 90,800 |
| 2024/10/09 | 1,985 | 2,005 | 1,956 | 1,998 | +24 | +1.2% | 95,100 |
| 2024/10/08 | 2,021 | 2,045 | 1,972 | 1,974 | -84 | -4.1% | 125,900 |
| 2024/10/07 | 2,068 | 2,068 | 2,043 | 2,058 | +18 | +0.9% | 109,000 |
| 2024/10/04 | 2,032 | 2,063 | 2,032 | 2,040 | +7 | +0.3% | 80,100 |
| 2024/10/03 | 2,059 | 2,059 | 2,016 | 2,033 | +24 | +1.2% | 73,900 |
| 2024/10/02 | 2,051 | 2,071 | 1,998 | 2,009 | -43 | -2.1% | 106,400 |
| 2024/10/01 | 2,032 | 2,069 | 2,021 | 2,052 | +19 | +0.9% | 73,500 |
| 2024/09/30 | 2,031 | 2,078 | 2,022 | 2,033 | -48 | -2.3% | 123,000 |
| 2024/09/27 | 2,098 | 2,099 | 2,056 | 2,081 | +6 | +0.3% | 85,200 |
| 2024/09/26 | 2,045 | 2,075 | 2,014 | 2,075 | +36 | +1.8% | 109,700 |
| 2024/09/25 | 2,035 | 2,049 | 2,022 | 2,039 | +11 | +0.5% | 74,700 |
| 2024/09/24 | 2,077 | 2,077 | 2,028 | 2,028 | -27 | -1.3% | 99,800 |
| 2024/09/20 | 2,016 | 2,076 | 2,008 | 2,055 | +46 | +2.3% | 203,000 |
| 2024/09/19 | 2,045 | 2,045 | 1,999 | 2,009 | -2 | -0.1% | 121,000 |
| 2024/09/18 | 1,982 | 2,011 | 1,974 | 2,011 | +56 | +2.9% | 80,700 |
| 2024/09/17 | 1,949 | 1,964 | 1,902 | 1,955 | +16 | +0.8% | 80,900 |
| 2024/09/13 | 1,956 | 1,978 | 1,938 | 1,939 | -42 | -2.1% | 152,000 |
| 2024/09/12 | 2,001 | 2,013 | 1,956 | 1,981 | +28 | +1.4% | 73,900 |
| 2024/09/11 | 2,002 | 2,002 | 1,936 | 1,953 | -35 | -1.8% | 134,500 |
| 2024/09/10 | 2,010 | 2,022 | 1,988 | 1,988 | +1 | +0.1% | 61,600 |
| 2024/09/09 | 1,923 | 1,990 | 1,923 | 1,987 | -1 | -0.1% | 89,000 |
| 2024/09/06 | 2,016 | 2,016 | 1,961 | 1,988 | -28 | -1.4% | 93,100 |
| 2024/09/05 | 1,990 | 2,037 | 1,979 | 2,016 | +15 | +0.7% | 99,600 |
| 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 |
201～
250
件表示中 / 952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 | 0.85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 | 658,000円 | +15.8% | +9.3% | 1.37% | 23.86倍 | 1.30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 | 258,900円 | +7.0% | +30.8% | 4.83% | 9.71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 |
| 立花エレテ | 291,200円 | +2.2% | -7.9% | 3.43% | 12.03倍 | 0.70倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
