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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,432 | 1,439 | 1,402 | 1,426 | -8 | -0.6% | 21,700 |
| 2023/02/01 | 1,441 | 1,453 | 1,422 | 1,434 | -16 | -1.1% | 44,100 |
| 2023/01/31 | 1,372 | 1,458 | 1,372 | 1,450 | +78 | +5.7% | 110,600 |
| 2023/01/30 | 1,388 | 1,388 | 1,372 | 1,372 | -16 | -1.2% | 31,000 |
| 2023/01/27 | 1,385 | 1,388 | 1,375 | 1,388 | +3 | +0.2% | 27,200 |
| 2023/01/26 | 1,394 | 1,394 | 1,378 | 1,385 | -10 | -0.7% | 22,200 |
| 2023/01/25 | 1,371 | 1,397 | 1,367 | 1,395 | +19 | +1.4% | 29,200 |
| 2023/01/24 | 1,395 | 1,403 | 1,370 | 1,376 | -19 | -1.4% | 40,800 |
| 2023/01/23 | 1,406 | 1,410 | 1,388 | 1,395 | -11 | -0.8% | 20,800 |
| 2023/01/20 | 1,380 | 1,406 | 1,376 | 1,406 | +24 | +1.7% | 40,500 |
| 2023/01/19 | 1,391 | 1,393 | 1,375 | 1,382 | -15 | -1.1% | 17,700 |
| 2023/01/18 | 1,403 | 1,409 | 1,391 | 1,397 | -1 | -0.1% | 16,500 |
| 2023/01/17 | 1,404 | 1,405 | 1,391 | 1,398 | +9 | +0.6% | 11,000 |
| 2023/01/16 | 1,402 | 1,410 | 1,385 | 1,389 | -18 | -1.3% | 14,500 |
| 2023/01/13 | 1,402 | 1,417 | 1,402 | 1,407 | ±0 | ±0% | 17,500 |
| 2023/01/12 | 1,428 | 1,428 | 1,400 | 1,407 | -23 | -1.6% | 23,600 |
| 2023/01/11 | 1,415 | 1,440 | 1,415 | 1,430 | +21 | +1.5% | 12,100 |
| 2023/01/10 | 1,429 | 1,434 | 1,409 | 1,409 | +2 | +0.1% | 10,700 |
| 2023/01/06 | 1,405 | 1,410 | 1,400 | 1,407 | +1 | +0.1% | 12,800 |
| 2023/01/05 | 1,410 | 1,413 | 1,399 | 1,406 | -13 | -0.9% | 16,200 |
| 2023/01/04 | 1,468 | 1,468 | 1,419 | 1,419 | -44 | -3% | 14,500 |
| 2022/12/30 | 1,459 | 1,478 | 1,459 | 1,463 | +28 | +2% | 34,000 |
| 2022/12/29 | 1,435 | 1,440 | 1,420 | 1,435 | -14 | -1% | 18,200 |
| 2022/12/28 | 1,438 | 1,456 | 1,426 | 1,449 | +7 | +0.5% | 35,400 |
| 2022/12/27 | 1,426 | 1,451 | 1,426 | 1,442 | +16 | +1.1% | 21,400 |
| 2022/12/26 | 1,404 | 1,428 | 1,404 | 1,426 | +22 | +1.6% | 28,700 |
| 2022/12/23 | 1,404 | 1,419 | 1,401 | 1,404 | -10 | -0.7% | 10,400 |
| 2022/12/22 | 1,411 | 1,438 | 1,405 | 1,414 | +17 | +1.2% | 20,900 |
| 2022/12/21 | 1,400 | 1,411 | 1,384 | 1,397 | +9 | +0.6% | 33,800 |
| 2022/12/20 | 1,454 | 1,457 | 1,370 | 1,388 | -62 | -4.3% | 72,600 |
| 2022/12/19 | 1,443 | 1,462 | 1,443 | 1,450 | -10 | -0.7% | 16,600 |
| 2022/12/16 | 1,454 | 1,473 | 1,450 | 1,460 | -7 | -0.5% | 33,800 |
| 2022/12/15 | 1,455 | 1,476 | 1,455 | 1,467 | +3 | +0.2% | 19,200 |
| 2022/12/14 | 1,466 | 1,467 | 1,447 | 1,464 | +7 | +0.5% | 38,400 |
| 2022/12/13 | 1,475 | 1,475 | 1,453 | 1,457 | -5 | -0.3% | 37,700 |
| 2022/12/12 | 1,454 | 1,475 | 1,441 | 1,462 | +4 | +0.3% | 37,500 |
| 2022/12/09 | 1,435 | 1,460 | 1,435 | 1,458 | +1 | +0.1% | 12,800 |
| 2022/12/08 | 1,450 | 1,457 | 1,435 | 1,457 | ±0 | ±0% | 21,300 |
| 2022/12/07 | 1,427 | 1,466 | 1,422 | 1,457 | +35 | +2.5% | 26,600 |
| 2022/12/06 | 1,398 | 1,433 | 1,397 | 1,422 | +22 | +1.6% | 20,900 |
| 2022/12/05 | 1,400 | 1,407 | 1,387 | 1,400 | +5 | +0.4% | 25,000 |
| 2022/12/02 | 1,407 | 1,407 | 1,386 | 1,395 | -15 | -1.1% | 32,800 |
| 2022/12/01 | 1,443 | 1,443 | 1,406 | 1,410 | -23 | -1.6% | 16,600 |
| 2022/11/30 | 1,440 | 1,442 | 1,425 | 1,433 | -3 | -0.2% | 20,400 |
| 2022/11/29 | 1,451 | 1,451 | 1,425 | 1,436 | -22 | -1.5% | 21,900 |
| 2022/11/28 | 1,463 | 1,463 | 1,440 | 1,458 | -13 | -0.9% | 23,400 |
| 2022/11/25 | 1,493 | 1,493 | 1,456 | 1,471 | -22 | -1.5% | 24,500 |
| 2022/11/24 | 1,500 | 1,509 | 1,480 | 1,493 | +17 | +1.2% | 48,500 |
| 2022/11/22 | 1,445 | 1,479 | 1,445 | 1,476 | +32 | +2.2% | 39,000 |
| 2022/11/21 | 1,421 | 1,446 | 1,413 | 1,444 | +39 | +2.8% | 36,600 |
551～
600
件表示中 / 878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 | 253,400円 | +26.3% | +22.0% | 2.76% | 7.81倍 | 0.82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 |
| 第一実 | 223,200円 | +17.7% | +49.9% | 4.12% | 8.09倍 | 0.93倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 正栄食 | 413,500円 | -0.2% | -9.1% | 1.45% | 23.23倍 | 1.31倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| バイタルＫＳＫ | 132,400円 | +2.1% | +2.2% | 3.40% | 9.13倍 | 0.59倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| スターゼン | 116,100円 | +0.4% | +0.2% | 3.16% | 6.17倍 | 0.86倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
市場注目の銘柄
チャート関連のコラム
