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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,300 | 3,325 | 3,285 | 3,320 | +10 | +0.3% | 26,700 |
| 2018/02/19 | 3,260 | 3,330 | 3,250 | 3,310 | +105 | +3.3% | 42,400 |
| 2018/02/16 | 3,225 | 3,255 | 3,200 | 3,205 | +5 | +0.2% | 22,400 |
| 2018/02/15 | 3,220 | 3,225 | 3,180 | 3,200 | ±0 | ±0% | 55,000 |
| 2018/02/14 | 3,195 | 3,245 | 3,165 | 3,200 | -5 | -0.2% | 66,000 |
| 2018/02/13 | 3,225 | 3,225 | 3,185 | 3,205 | +10 | +0.3% | 50,800 |
| 2018/02/09 | 3,175 | 3,205 | 3,160 | 3,195 | -90 | -2.7% | 53,800 |
| 2018/02/08 | 3,275 | 3,315 | 3,260 | 3,285 | +10 | +0.3% | 47,200 |
| 2018/02/07 | 3,385 | 3,390 | 3,275 | 3,275 | -15 | -0.5% | 59,600 |
| 2018/02/06 | 3,395 | 3,395 | 3,245 | 3,290 | -280 | -7.8% | 93,000 |
| 2018/02/05 | 3,560 | 3,605 | 3,530 | 3,570 | -55 | -1.5% | 60,500 |
| 2018/02/02 | 3,550 | 3,720 | 3,545 | 3,625 | +115 | +3.3% | 94,700 |
| 2018/02/01 | 3,495 | 3,565 | 3,390 | 3,510 | +220 | +6.7% | 92,800 |
| 2018/01/31 | 3,290 | 3,335 | 3,275 | 3,290 | -30 | -0.9% | 44,300 |
| 2018/01/30 | 3,360 | 3,360 | 3,295 | 3,320 | -40 | -1.2% | 40,600 |
| 2018/01/29 | 3,400 | 3,410 | 3,355 | 3,360 | -25 | -0.7% | 37,700 |
| 2018/01/26 | 3,390 | 3,415 | 3,385 | 3,385 | +25 | +0.7% | 24,700 |
| 2018/01/25 | 3,420 | 3,420 | 3,355 | 3,360 | -90 | -2.6% | 49,900 |
| 2018/01/24 | 3,450 | 3,475 | 3,435 | 3,450 | ±0 | ±0% | 31,200 |
| 2018/01/23 | 3,420 | 3,480 | 3,415 | 3,450 | +30 | +0.9% | 53,400 |
| 2018/01/22 | 3,380 | 3,420 | 3,360 | 3,420 | +80 | +2.4% | 49,100 |
| 2018/01/19 | 3,315 | 3,370 | 3,295 | 3,340 | +25 | +0.8% | 40,400 |
| 2018/01/18 | 3,385 | 3,410 | 3,305 | 3,315 | -30 | -0.9% | 51,000 |
| 2018/01/17 | 3,385 | 3,385 | 3,325 | 3,345 | -55 | -1.6% | 53,700 |
| 2018/01/16 | 3,420 | 3,430 | 3,380 | 3,400 | -20 | -0.6% | 30,600 |
| 2018/01/15 | 3,425 | 3,435 | 3,410 | 3,420 | +10 | +0.3% | 23,200 |
| 2018/01/12 | 3,440 | 3,440 | 3,405 | 3,410 | -50 | -1.4% | 26,000 |
| 2018/01/11 | 3,430 | 3,465 | 3,430 | 3,460 | +30 | +0.9% | 25,600 |
| 2018/01/10 | 3,480 | 3,490 | 3,430 | 3,430 | -55 | -1.6% | 17,400 |
| 2018/01/09 | 3,500 | 3,505 | 3,455 | 3,485 | -25 | -0.7% | 39,400 |
| 2018/01/05 | 3,510 | 3,525 | 3,490 | 3,510 | +10 | +0.3% | 34,600 |
| 2018/01/04 | 3,455 | 3,500 | 3,445 | 3,500 | +95 | +2.8% | 54,900 |
| 2017/12/29 | 3,410 | 3,415 | 3,375 | 3,405 | +10 | +0.3% | 15,200 |
| 2017/12/28 | 3,430 | 3,430 | 3,385 | 3,395 | -35 | -1% | 30,800 |
| 2017/12/27 | 3,395 | 3,430 | 3,385 | 3,430 | +35 | +1% | 11,300 |
| 2017/12/26 | 3,420 | 3,430 | 3,385 | 3,395 | -5 | -0.1% | 23,000 |
| 2017/12/25 | 3,405 | 3,405 | 3,365 | 3,400 | -5 | -0.1% | 23,300 |
| 2017/12/22 | 3,415 | 3,450 | 3,405 | 3,405 | -10 | -0.3% | 37,600 |
| 2017/12/21 | 3,335 | 3,430 | 3,310 | 3,415 | +80 | +2.4% | 86,500 |
| 2017/12/20 | 3,235 | 3,340 | 3,235 | 3,335 | +100 | +3.1% | 43,400 |
| 2017/12/19 | 3,320 | 3,320 | 3,235 | 3,235 | -70 | -2.1% | 39,900 |
| 2017/12/18 | 3,350 | 3,370 | 3,300 | 3,305 | -20 | -0.6% | 47,500 |
| 2017/12/15 | 3,360 | 3,380 | 3,320 | 3,325 | -35 | -1% | 84,200 |
| 2017/12/14 | 3,345 | 3,360 | 3,335 | 3,360 | +5 | +0.1% | 27,900 |
| 2017/12/13 | 3,320 | 3,355 | 3,315 | 3,355 | +50 | +1.5% | 52,700 |
| 2017/12/12 | 3,330 | 3,350 | 3,290 | 3,305 | +10 | +0.3% | 47,300 |
| 2017/12/11 | 3,330 | 3,330 | 3,255 | 3,295 | -20 | -0.6% | 28,600 |
| 2017/12/08 | 3,280 | 3,335 | 3,155 | 3,315 | +60 | +1.8% | 77,500 |
| 2017/12/07 | 3,200 | 3,265 | 3,175 | 3,255 | +70 | +2.2% | 43,100 |
| 2017/12/06 | 3,215 | 3,240 | 3,175 | 3,185 | -55 | -1.7% | 43,200 |
1751～
1800
件表示中 / 3685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 | 139,700円 | +2.3% | +2.7% | 2.51% | 11.80倍 | 1.04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 |
| ＴＯＫＡＩ ＨＤ | 100,300円 | +5.4% | +3.0% | 3.39% | 14.56倍 | 1.47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 |
| コメダ | 296,400円 | +16.6% | +15.8% | 2.02% | 19.92倍 | 2.95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 |
| 山 善 | 140,800円 | +0.6% | -4.2% | 3.62% | 15.84倍 | 0.97倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| ハピネット | 529,000円 | +2.7% | +27.0% | 2.46% | 17.59倍 | 2.23倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
