イエローハットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,664 | 1,682 | 1,659 | 1,672 | +11 | +0.7% | 128,900 |
| 2025/08/19 | 1,641 | 1,662 | 1,641 | 1,661 | +21 | +1.3% | 141,400 |
| 2025/08/18 | 1,656 | 1,668 | 1,638 | 1,640 | -16 | -1% | 144,900 |
| 2025/08/15 | 1,620 | 1,658 | 1,620 | 1,656 | +40 | +2.5% | 214,000 |
| 2025/08/14 | 1,615 | 1,625 | 1,606 | 1,616 | -14 | -0.9% | 140,900 |
| 2025/08/13 | 1,620 | 1,633 | 1,608 | 1,630 | +10 | +0.6% | 179,500 |
| 2025/08/12 | 1,628 | 1,635 | 1,618 | 1,620 | +2 | +0.1% | 155,000 |
| 2025/08/08 | 1,609 | 1,628 | 1,599 | 1,618 | +9 | +0.6% | 163,400 |
| 2025/08/07 | 1,600 | 1,639 | 1,593 | 1,609 | +18 | +1.1% | 240,600 |
| 2025/08/06 | 1,542 | 1,593 | 1,541 | 1,591 | +58 | +3.8% | 238,800 |
| 2025/08/05 | 1,526 | 1,541 | 1,525 | 1,533 | +8 | +0.5% | 158,500 |
| 2025/08/04 | 1,527 | 1,549 | 1,520 | 1,525 | -2 | -0.1% | 199,900 |
| 2025/08/01 | 1,579 | 1,581 | 1,518 | 1,527 | -68 | -4.3% | 486,500 |
| 2025/07/31 | 1,595 | 1,600 | 1,577 | 1,595 | +9 | +0.6% | 168,800 |
| 2025/07/30 | 1,585 | 1,595 | 1,584 | 1,586 | -5 | -0.3% | 217,700 |
| 2025/07/29 | 1,570 | 1,591 | 1,566 | 1,591 | +17 | +1.1% | 158,600 |
| 2025/07/28 | 1,582 | 1,592 | 1,570 | 1,574 | -8 | -0.5% | 148,900 |
| 2025/07/25 | 1,576 | 1,593 | 1,565 | 1,582 | +11 | +0.7% | 123,200 |
| 2025/07/24 | 1,547 | 1,586 | 1,547 | 1,571 | +24 | +1.6% | 193,200 |
| 2025/07/23 | 1,543 | 1,555 | 1,534 | 1,547 | +4 | +0.3% | 225,200 |
| 2025/07/22 | 1,541 | 1,552 | 1,540 | 1,543 | -6 | -0.4% | 120,700 |
| 2025/07/18 | 1,559 | 1,565 | 1,549 | 1,549 | -9 | -0.6% | 90,600 |
| 2025/07/17 | 1,552 | 1,567 | 1,547 | 1,558 | +4 | +0.3% | 122,700 |
| 2025/07/16 | 1,569 | 1,574 | 1,554 | 1,554 | -15 | -1% | 108,600 |
| 2025/07/15 | 1,555 | 1,579 | 1,555 | 1,569 | +17 | +1.1% | 168,600 |
| 2025/07/14 | 1,539 | 1,560 | 1,537 | 1,552 | +8 | +0.5% | 158,100 |
| 2025/07/11 | 1,523 | 1,552 | 1,520 | 1,544 | +15 | +1% | 148,500 |
| 2025/07/10 | 1,528 | 1,534 | 1,521 | 1,529 | +1 | +0.1% | 183,000 |
| 2025/07/09 | 1,523 | 1,538 | 1,521 | 1,528 | +5 | +0.3% | 146,300 |
| 2025/07/08 | 1,514 | 1,528 | 1,509 | 1,523 | +10 | +0.7% | 153,400 |
| 2025/07/07 | 1,515 | 1,523 | 1,509 | 1,513 | +7 | +0.5% | 149,600 |
| 2025/07/04 | 1,505 | 1,516 | 1,505 | 1,506 | ±0 | ±0% | 137,200 |
| 2025/07/03 | 1,518 | 1,529 | 1,503 | 1,506 | -21 | -1.4% | 228,600 |
| 2025/07/02 | 1,518 | 1,548 | 1,517 | 1,527 | +4 | +0.3% | 260,400 |
| 2025/07/01 | 1,530 | 1,550 | 1,523 | 1,523 | -17 | -1.1% | 180,800 |
| 2025/06/30 | 1,546 | 1,555 | 1,529 | 1,540 | +2 | +0.1% | 227,500 |
| 2025/06/27 | 1,520 | 1,538 | 1,512 | 1,538 | +19 | +1.3% | 582,500 |
| 2025/06/26 | 1,531 | 1,535 | 1,511 | 1,519 | -8 | -0.5% | 172,600 |
| 2025/06/25 | 1,528 | 1,531 | 1,509 | 1,527 | -10 | -0.7% | 186,600 |
| 2025/06/24 | 1,570 | 1,570 | 1,535 | 1,537 | -12 | -0.8% | 147,700 |
| 2025/06/23 | 1,538 | 1,602 | 1,530 | 1,549 | +18 | +1.2% | 490,300 |
| 2025/06/20 | 1,527 | 1,532 | 1,510 | 1,531 | -8 | -0.5% | 331,400 |
| 2025/06/19 | 1,535 | 1,543 | 1,524 | 1,539 | +6 | +0.4% | 128,300 |
| 2025/06/18 | 1,526 | 1,536 | 1,526 | 1,533 | +5 | +0.3% | 145,300 |
| 2025/06/17 | 1,520 | 1,529 | 1,507 | 1,528 | +8 | +0.5% | 167,400 |
| 2025/06/16 | 1,505 | 1,522 | 1,502 | 1,520 | +18 | +1.2% | 183,000 |
| 2025/06/13 | 1,510 | 1,514 | 1,499 | 1,502 | -14 | -0.9% | 147,500 |
| 2025/06/12 | 1,528 | 1,535 | 1,504 | 1,516 | -12 | -0.8% | 208,300 |
| 2025/06/11 | 1,519 | 1,539 | 1,518 | 1,528 | +10 | +0.7% | 131,000 |
| 2025/06/10 | 1,530 | 1,545 | 1,512 | 1,518 | -12 | -0.8% | 154,500 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「イエローハット」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 |
|---|---|---|---|---|---|---|---|---|
| イエローハット | 166,000円 | +10.3% | +2.1% | 3.49% | 12.75倍 | 1.20倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| Ｔナカヤマ | 233,200円 | +10.2% | +13.4% | 2.53% | 9.88倍 | 0.85倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| ＴＯＫＡＩ ＨＤ | 110,300円 | +3.9% | +0.7% | 3.08% | 14.41倍 | 1.54倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| あいＨＤ | 257,800円 | +36.0% | +26.6% | 4.27% | 13.33倍 | 1.25倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| コメダ | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91倍 | 3.11倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
