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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 3,400 | 3,440 | 3,350 | 3,380 | +10 | +0.3% | 52,000 |
| 2018/05/11 | 3,300 | 3,370 | 3,300 | 3,370 | +70 | +2.1% | 80,700 |
| 2018/05/10 | 3,300 | 3,355 | 3,270 | 3,300 | +25 | +0.8% | 92,000 |
| 2018/05/09 | 3,325 | 3,330 | 3,240 | 3,275 | -40 | -1.2% | 29,700 |
| 2018/05/08 | 3,290 | 3,320 | 3,270 | 3,315 | +50 | +1.5% | 23,700 |
| 2018/05/07 | 3,245 | 3,275 | 3,220 | 3,265 | +20 | +0.6% | 21,900 |
| 2018/05/02 | 3,245 | 3,255 | 3,205 | 3,245 | ±0 | ±0% | 18,500 |
| 2018/05/01 | 3,215 | 3,245 | 3,205 | 3,245 | -10 | -0.3% | 14,900 |
| 2018/04/27 | 3,280 | 3,280 | 3,230 | 3,255 | +5 | +0.2% | 19,500 |
| 2018/04/26 | 3,255 | 3,265 | 3,215 | 3,250 | ±0 | ±0% | 16,900 |
| 2018/04/25 | 3,225 | 3,255 | 3,200 | 3,250 | +25 | +0.8% | 11,900 |
| 2018/04/24 | 3,205 | 3,225 | 3,195 | 3,225 | +20 | +0.6% | 22,600 |
| 2018/04/23 | 3,250 | 3,250 | 3,195 | 3,205 | -35 | -1.1% | 30,300 |
| 2018/04/20 | 3,220 | 3,255 | 3,220 | 3,240 | +20 | +0.6% | 27,600 |
| 2018/04/19 | 3,225 | 3,240 | 3,210 | 3,220 | +90 | +2.9% | 49,400 |
| 2018/04/18 | 3,120 | 3,135 | 3,105 | 3,130 | +55 | +1.8% | 16,600 |
| 2018/04/17 | 3,145 | 3,145 | 3,065 | 3,075 | -75 | -2.4% | 33,600 |
| 2018/04/16 | 3,130 | 3,155 | 3,115 | 3,150 | +30 | +1% | 22,100 |
| 2018/04/13 | 3,145 | 3,150 | 3,105 | 3,120 | -35 | -1.1% | 35,400 |
| 2018/04/12 | 3,160 | 3,190 | 3,130 | 3,155 | -5 | -0.2% | 40,300 |
| 2018/04/11 | 3,205 | 3,210 | 3,160 | 3,160 | -55 | -1.7% | 36,800 |
| 2018/04/10 | 3,215 | 3,240 | 3,190 | 3,215 | -25 | -0.8% | 27,000 |
| 2018/04/09 | 3,300 | 3,305 | 3,230 | 3,240 | -70 | -2.1% | 31,000 |
| 2018/04/06 | 3,300 | 3,335 | 3,260 | 3,310 | +35 | +1.1% | 40,000 |
| 2018/04/05 | 3,285 | 3,290 | 3,250 | 3,275 | +20 | +0.6% | 25,900 |
| 2018/04/04 | 3,185 | 3,265 | 3,180 | 3,255 | +90 | +2.8% | 31,400 |
| 2018/04/03 | 3,125 | 3,195 | 3,125 | 3,165 | -15 | -0.5% | 33,800 |
| 2018/04/02 | 3,155 | 3,195 | 3,155 | 3,180 | +25 | +0.8% | 18,400 |
| 2018/03/30 | 3,165 | 3,195 | 3,120 | 3,155 | +15 | +0.5% | 30,800 |
| 2018/03/29 | 3,070 | 3,140 | 3,065 | 3,140 | +40 | +1.3% | 32,600 |
| 2018/03/28 | 3,015 | 3,100 | 3,000 | 3,100 | -10 | -0.3% | 44,000 |
| 2018/03/27 | 3,090 | 3,115 | 3,045 | 3,110 | +65 | +2.1% | 95,600 |
| 2018/03/26 | 3,005 | 3,050 | 2,985 | 3,045 | +15 | +0.5% | 52,300 |
| 2018/03/23 | 3,050 | 3,085 | 3,025 | 3,030 | -90 | -2.9% | 51,400 |
| 2018/03/22 | 3,120 | 3,140 | 3,105 | 3,120 | -15 | -0.5% | 37,800 |
| 2018/03/20 | 3,155 | 3,155 | 3,120 | 3,135 | -45 | -1.4% | 34,500 |
| 2018/03/19 | 3,200 | 3,210 | 3,165 | 3,180 | -50 | -1.5% | 47,500 |
| 2018/03/16 | 3,195 | 3,235 | 3,175 | 3,230 | +30 | +0.9% | 41,000 |
| 2018/03/15 | 3,190 | 3,215 | 3,170 | 3,200 | -5 | -0.2% | 47,500 |
| 2018/03/14 | 3,225 | 3,240 | 3,190 | 3,205 | -50 | -1.5% | 49,700 |
| 2018/03/13 | 3,180 | 3,255 | 3,155 | 3,255 | +55 | +1.7% | 51,800 |
| 2018/03/12 | 3,200 | 3,210 | 3,185 | 3,200 | +25 | +0.8% | 48,800 |
| 2018/03/09 | 3,230 | 3,230 | 3,160 | 3,175 | -20 | -0.6% | 42,800 |
| 2018/03/08 | 3,245 | 3,245 | 3,190 | 3,195 | -50 | -1.5% | 35,000 |
| 2018/03/07 | 3,225 | 3,265 | 3,220 | 3,245 | ±0 | ±0% | 31,800 |
| 2018/03/06 | 3,215 | 3,295 | 3,215 | 3,245 | +30 | +0.9% | 31,700 |
| 2018/03/05 | 3,215 | 3,245 | 3,205 | 3,215 | -10 | -0.3% | 42,400 |
| 2018/03/02 | 3,175 | 3,250 | 3,170 | 3,225 | -20 | -0.6% | 44,800 |
| 2018/03/01 | 3,200 | 3,255 | 3,180 | 3,245 | +45 | +1.4% | 56,400 |
| 2018/02/28 | 3,210 | 3,240 | 3,200 | 3,200 | -30 | -0.9% | 34,800 |
1751～
1800
件表示中 / 3740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 | 154,400円 | +10.3% | +2.1% | 3.76% | 11.91倍 | 1.13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 |
| コメダ | 302,500円 | +16.6% | +15.8% | 1.98% | 20.33倍 | 3.02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 |
| Ｔナカヤマ | 211,400円 | +7.6% | +5.6% | 2.63% | 9.60倍 | 0.80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 |
| ハピネット | 562,000円 | +7.0% | +0.3% | 0.89% | 17.13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 |
| あいＨＤ | 237,500円 | +36.5% | -43.0% | 4.21% | 5.94倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
