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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,595 | 3,810 | 3,595 | 3,660 | +90 | +2.5% | 127,700 |
| 2023/11/13 | 3,840 | 3,950 | 3,495 | 3,570 | -200 | -5.3% | 199,200 |
| 2023/11/10 | 3,620 | 3,810 | 3,520 | 3,770 | +145 | +4% | 170,100 |
| 2023/11/09 | 3,495 | 3,625 | 3,485 | 3,625 | +90 | +2.5% | 41,000 |
| 2023/11/08 | 3,550 | 3,615 | 3,485 | 3,535 | -50 | -1.4% | 77,000 |
| 2023/11/07 | 3,720 | 3,800 | 3,575 | 3,585 | -175 | -4.7% | 112,800 |
| 2023/11/06 | 3,800 | 3,810 | 3,720 | 3,760 | +30 | +0.8% | 87,900 |
| 2023/11/02 | 3,755 | 3,830 | 3,725 | 3,730 | +45 | +1.2% | 91,900 |
| 2023/11/01 | 3,670 | 3,705 | 3,585 | 3,685 | +115 | +3.2% | 104,500 |
| 2023/10/31 | 3,405 | 3,580 | 3,360 | 3,570 | +195 | +5.8% | 83,800 |
| 2023/10/30 | 3,460 | 3,505 | 3,350 | 3,375 | -105 | -3% | 102,000 |
| 2023/10/27 | 3,375 | 3,485 | 3,355 | 3,480 | +170 | +5.1% | 94,300 |
| 2023/10/26 | 3,215 | 3,315 | 3,200 | 3,310 | +65 | +2% | 60,400 |
| 2023/10/25 | 3,235 | 3,300 | 3,205 | 3,245 | +45 | +1.4% | 64,600 |
| 2023/10/24 | 3,240 | 3,255 | 3,075 | 3,200 | +50 | +1.6% | 81,300 |
| 2023/10/23 | 3,205 | 3,260 | 3,120 | 3,150 | -45 | -1.4% | 69,000 |
| 2023/10/20 | 3,170 | 3,215 | 3,120 | 3,195 | -95 | -2.9% | 165,100 |
| 2023/10/19 | 3,235 | 3,335 | 3,235 | 3,290 | -10 | -0.3% | 52,700 |
| 2023/10/18 | 3,300 | 3,325 | 3,220 | 3,300 | +15 | +0.5% | 128,600 |
| 2023/10/17 | 3,375 | 3,405 | 3,275 | 3,285 | -30 | -0.9% | 68,800 |
| 2023/10/16 | 3,410 | 3,455 | 3,300 | 3,315 | -135 | -3.9% | 91,100 |
| 2023/10/13 | 3,510 | 3,520 | 3,430 | 3,450 | -95 | -2.7% | 60,800 |
| 2023/10/12 | 3,580 | 3,605 | 3,530 | 3,545 | -55 | -1.5% | 73,100 |
| 2023/10/11 | 3,705 | 3,710 | 3,580 | 3,600 | -105 | -2.8% | 82,300 |
| 2023/10/10 | 3,640 | 3,745 | 3,635 | 3,705 | +130 | +3.6% | 78,100 |
| 2023/10/06 | 3,405 | 3,610 | 3,405 | 3,575 | +150 | +4.4% | 81,500 |
| 2023/10/05 | 3,405 | 3,485 | 3,350 | 3,425 | +10 | +0.3% | 145,500 |
| 2023/10/04 | 3,340 | 3,490 | 3,325 | 3,415 | -10 | -0.3% | 169,900 |
| 2023/10/03 | 3,460 | 3,540 | 3,405 | 3,425 | -65 | -1.9% | 170,100 |
| 2023/10/02 | 3,665 | 3,665 | 3,490 | 3,490 | -170 | -4.6% | 86,000 |
| 2023/09/29 | 3,770 | 3,835 | 3,630 | 3,660 | -110 | -2.9% | 94,400 |
| 2023/09/28 | 3,725 | 3,805 | 3,700 | 3,770 | +35 | +0.9% | 84,200 |
| 2023/09/27 | 3,720 | 3,755 | 3,700 | 3,735 | -30 | -0.8% | 59,600 |
| 2023/09/26 | 3,770 | 3,900 | 3,725 | 3,765 | -15 | -0.4% | 148,900 |
| 2023/09/25 | 3,620 | 3,800 | 3,600 | 3,780 | +95 | +2.6% | 111,300 |
| 2023/09/22 | 3,600 | 3,720 | 3,565 | 3,685 | +50 | +1.4% | 130,800 |
| 2023/09/21 | 3,745 | 3,760 | 3,605 | 3,635 | -180 | -4.7% | 145,700 |
| 2023/09/20 | 3,790 | 3,895 | 3,730 | 3,815 | +40 | +1.1% | 178,100 |
| 2023/09/19 | 3,700 | 3,795 | 3,650 | 3,775 | +50 | +1.3% | 213,400 |
| 2023/09/15 | 3,775 | 3,980 | 3,725 | 3,725 | -40 | -1.1% | 795,000 |
| 2023/09/14 | 3,785 | 3,900 | 3,740 | 3,765 | -50 | -1.3% | 113,100 |
| 2023/09/13 | 3,900 | 3,945 | 3,770 | 3,815 | -80 | -2.1% | 132,600 |
| 2023/09/12 | 4,015 | 4,100 | 3,880 | 3,895 | -155 | -3.8% | 122,500 |
| 2023/09/11 | 4,070 | 4,165 | 3,990 | 4,050 | +10 | +0.2% | 118,400 |
| 2023/09/08 | 4,115 | 4,190 | 4,035 | 4,040 | -105 | -2.5% | 110,500 |
| 2023/09/07 | 3,950 | 4,195 | 3,940 | 4,145 | +250 | +6.4% | 238,500 |
| 2023/09/06 | 4,020 | 4,040 | 3,895 | 3,895 | -185 | -4.5% | 145,700 |
| 2023/09/05 | 4,145 | 4,175 | 4,040 | 4,080 | -135 | -3.2% | 171,700 |
| 2023/09/04 | 4,255 | 4,395 | 4,195 | 4,215 | -40 | -0.9% | 121,900 |
| 2023/09/01 | 4,050 | 4,265 | 4,000 | 4,255 | +215 | +5.3% | 207,400 |
251～
300
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
