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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
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 | 0.84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 | 658,000円 | +15.8% | +9.3% | 1.37% | 23.87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 | 0.69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
