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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,905 | 1,915 | 1,885 | 1,914 | -6 | -0.3% | 452,000 |
2023/09/26 | 1,911 | 1,927 | 1,910 | 1,920 | +2 | +0.1% | 274,200 |
2023/09/25 | 1,906 | 1,921 | 1,898 | 1,918 | +23 | +1.2% | 361,500 |
2023/09/22 | 1,883 | 1,904 | 1,882 | 1,895 | +1 | +0.1% | 174,900 |
2023/09/21 | 1,900 | 1,908 | 1,889 | 1,894 | -2 | -0.1% | 225,800 |
2023/09/20 | 1,915 | 1,924 | 1,896 | 1,896 | -37 | -1.9% | 286,800 |
2023/09/19 | 1,938 | 1,941 | 1,921 | 1,933 | -1 | -0.1% | 198,900 |
2023/09/15 | 1,924 | 1,940 | 1,921 | 1,934 | +6 | +0.3% | 159,000 |
2023/09/14 | 1,931 | 1,934 | 1,916 | 1,928 | +5 | +0.3% | 151,400 |
2023/09/13 | 1,924 | 1,928 | 1,910 | 1,923 | -4 | -0.2% | 123,700 |
2023/09/12 | 1,918 | 1,930 | 1,914 | 1,927 | +22 | +1.2% | 84,800 |
2023/09/11 | 1,928 | 1,931 | 1,899 | 1,905 | -9 | -0.5% | 144,500 |
2023/09/08 | 1,942 | 1,949 | 1,914 | 1,914 | -33 | -1.7% | 167,500 |
2023/09/07 | 1,940 | 1,958 | 1,934 | 1,947 | +2 | +0.1% | 121,800 |
2023/09/06 | 1,942 | 1,945 | 1,933 | 1,945 | +4 | +0.2% | 107,300 |
2023/09/05 | 1,924 | 1,942 | 1,923 | 1,941 | +12 | +0.6% | 116,500 |
2023/09/04 | 1,904 | 1,932 | 1,901 | 1,929 | +34 | +1.8% | 123,300 |
2023/09/01 | 1,888 | 1,898 | 1,885 | 1,895 | +7 | +0.4% | 107,000 |
2023/08/31 | 1,890 | 1,894 | 1,880 | 1,888 | +4 | +0.2% | 100,000 |
2023/08/30 | 1,877 | 1,896 | 1,875 | 1,884 | +4 | +0.2% | 92,500 |
2023/08/29 | 1,878 | 1,882 | 1,869 | 1,880 | +6 | +0.3% | 68,900 |
2023/08/28 | 1,874 | 1,878 | 1,865 | 1,874 | +13 | +0.7% | 74,200 |
2023/08/25 | 1,864 | 1,864 | 1,854 | 1,861 | -8 | -0.4% | 80,100 |
2023/08/24 | 1,851 | 1,873 | 1,851 | 1,869 | +17 | +0.9% | 80,900 |
2023/08/23 | 1,854 | 1,861 | 1,849 | 1,852 | -9 | -0.5% | 73,100 |
2023/08/22 | 1,864 | 1,865 | 1,851 | 1,861 | -3 | -0.2% | 76,100 |
2023/08/21 | 1,850 | 1,872 | 1,850 | 1,864 | +16 | +0.9% | 115,200 |
2023/08/18 | 1,849 | 1,852 | 1,841 | 1,848 | -8 | -0.4% | 82,500 |
2023/08/17 | 1,862 | 1,863 | 1,846 | 1,856 | -4 | -0.2% | 84,400 |
2023/08/16 | 1,850 | 1,860 | 1,848 | 1,860 | +6 | +0.3% | 87,900 |
2023/08/15 | 1,850 | 1,855 | 1,846 | 1,854 | +4 | +0.2% | 86,500 |
2023/08/14 | 1,856 | 1,857 | 1,843 | 1,850 | +10 | +0.5% | 104,900 |
2023/08/10 | 1,828 | 1,840 | 1,822 | 1,840 | +18 | +1% | 75,000 |
2023/08/09 | 1,824 | 1,827 | 1,818 | 1,822 | -11 | -0.6% | 82,600 |
2023/08/08 | 1,829 | 1,836 | 1,828 | 1,833 | +3 | +0.2% | 73,600 |
2023/08/07 | 1,805 | 1,830 | 1,799 | 1,830 | +26 | +1.4% | 94,800 |
2023/08/04 | 1,800 | 1,810 | 1,797 | 1,804 | +2 | +0.1% | 131,800 |
2023/08/03 | 1,811 | 1,814 | 1,798 | 1,802 | -14 | -0.8% | 168,800 |
2023/08/02 | 1,830 | 1,835 | 1,810 | 1,816 | -24 | -1.3% | 218,200 |
2023/08/01 | 1,852 | 1,856 | 1,827 | 1,840 | -27 | -1.4% | 160,900 |
2023/07/31 | 1,888 | 1,888 | 1,858 | 1,867 | +33 | +1.8% | 216,400 |
2023/07/28 | 1,834 | 1,840 | 1,826 | 1,834 | +1 | +0.1% | 174,600 |
2023/07/27 | 1,840 | 1,841 | 1,832 | 1,833 | -12 | -0.7% | 125,400 |
2023/07/26 | 1,846 | 1,846 | 1,835 | 1,845 | ±0 | ±0% | 107,900 |
2023/07/25 | 1,838 | 1,854 | 1,836 | 1,845 | +9 | +0.5% | 96,500 |
2023/07/24 | 1,840 | 1,846 | 1,833 | 1,836 | +3 | +0.2% | 104,400 |
2023/07/21 | 1,830 | 1,834 | 1,827 | 1,833 | +2 | +0.1% | 99,600 |
2023/07/20 | 1,830 | 1,837 | 1,823 | 1,831 | +3 | +0.2% | 107,400 |
2023/07/19 | 1,840 | 1,842 | 1,818 | 1,828 | +6 | +0.3% | 81,700 |
2023/07/18 | 1,837 | 1,844 | 1,816 | 1,822 | -16 | -0.9% | 86,500 |
151~
200
件表示中 / 3453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 | 206,200円 | +2.3% | +2.7% | 3.20% | 8.90倍 | 0.86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 |
中央自 | 557,000円 | +5.9% | +22.7% | 1.94% | 13.67倍 | 2.23倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
モスフード | 340,500円 | +8.2% | +995.5% | 0.82% | 43.77倍 | 2.08倍 |
|
「モスバーガー」展開。業界2位、商品力に定評。FC比率8割強。海外は台湾などアジアに展開 |
伊藤忠食 | 743,000円 | +4.1% | +8.5% | 1.62% | 13.46倍 | 0.86倍 |
|
伊藤忠Gの食品卸大手。3大都市圏での売上高約8割。コンビニはセブン向け、電子看板を育成 |
日本ライフL | 122,000円 | +5.1% | +4.0% | 3.77% | 11.43倍 | 1.58倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム