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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 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 |
| 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 |
401～
450
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
