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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,412 | 1,435 | 1,403 | 1,405 | -3 | -0.2% | 17,800 |
| 2022/11/17 | 1,375 | 1,420 | 1,375 | 1,408 | +21 | +1.5% | 47,000 |
| 2022/11/16 | 1,379 | 1,395 | 1,360 | 1,387 | +18 | +1.3% | 41,800 |
| 2022/11/15 | 1,405 | 1,405 | 1,356 | 1,369 | -31 | -2.2% | 61,200 |
| 2022/11/14 | 1,405 | 1,445 | 1,389 | 1,400 | -10 | -0.7% | 44,900 |
| 2022/11/11 | 1,472 | 1,472 | 1,400 | 1,410 | -62 | -4.2% | 121,200 |
| 2022/11/10 | 1,470 | 1,483 | 1,460 | 1,472 | -16 | -1.1% | 52,700 |
| 2022/11/09 | 1,471 | 1,491 | 1,467 | 1,488 | +24 | +1.6% | 15,800 |
| 2022/11/08 | 1,481 | 1,493 | 1,462 | 1,464 | -16 | -1.1% | 29,400 |
| 2022/11/07 | 1,455 | 1,500 | 1,455 | 1,480 | +14 | +1% | 26,300 |
| 2022/11/04 | 1,499 | 1,513 | 1,447 | 1,466 | -40 | -2.7% | 103,900 |
| 2022/11/02 | 1,529 | 1,543 | 1,505 | 1,506 | -30 | -2% | 92,500 |
| 2022/11/01 | 1,527 | 1,549 | 1,522 | 1,536 | +23 | +1.5% | 17,700 |
| 2022/10/31 | 1,508 | 1,526 | 1,486 | 1,513 | +35 | +2.4% | 40,300 |
| 2022/10/28 | 1,508 | 1,515 | 1,471 | 1,478 | -48 | -3.1% | 102,200 |
| 2022/10/27 | 1,540 | 1,540 | 1,515 | 1,526 | -21 | -1.4% | 33,700 |
| 2022/10/26 | 1,536 | 1,560 | 1,510 | 1,547 | +11 | +0.7% | 32,300 |
| 2022/10/25 | 1,509 | 1,548 | 1,500 | 1,536 | +37 | +2.5% | 39,100 |
| 2022/10/24 | 1,523 | 1,523 | 1,493 | 1,499 | -24 | -1.6% | 40,000 |
| 2022/10/21 | 1,542 | 1,547 | 1,521 | 1,523 | -19 | -1.2% | 18,800 |
| 2022/10/20 | 1,569 | 1,569 | 1,536 | 1,542 | -46 | -2.9% | 40,100 |
| 2022/10/19 | 1,600 | 1,600 | 1,577 | 1,588 | -17 | -1.1% | 35,900 |
| 2022/10/18 | 1,678 | 1,690 | 1,605 | 1,605 | -67 | -4% | 68,800 |
| 2022/10/17 | 1,624 | 1,698 | 1,576 | 1,672 | +116 | +7.5% | 143,900 |
| 2022/10/14 | 1,523 | 1,564 | 1,514 | 1,556 | +44 | +2.9% | 26,900 |
| 2022/10/13 | 1,501 | 1,516 | 1,493 | 1,512 | -5 | -0.3% | 30,500 |
| 2022/10/12 | 1,501 | 1,526 | 1,481 | 1,517 | -3 | -0.2% | 37,500 |
| 2022/10/11 | 1,575 | 1,580 | 1,510 | 1,520 | -67 | -4.2% | 49,300 |
| 2022/10/07 | 1,582 | 1,599 | 1,571 | 1,587 | -2 | -0.1% | 31,900 |
| 2022/10/06 | 1,616 | 1,628 | 1,573 | 1,589 | +8 | +0.5% | 73,000 |
| 2022/10/05 | 1,624 | 1,642 | 1,574 | 1,581 | -19 | -1.2% | 54,700 |
| 2022/10/04 | 1,599 | 1,619 | 1,566 | 1,600 | +39 | +2.5% | 74,800 |
| 2022/10/03 | 1,574 | 1,574 | 1,527 | 1,561 | -25 | -1.6% | 54,200 |
| 2022/09/30 | 1,564 | 1,600 | 1,564 | 1,586 | +10 | +0.6% | 29,300 |
| 2022/09/29 | 1,551 | 1,585 | 1,550 | 1,576 | +50 | +3.3% | 56,600 |
| 2022/09/28 | 1,546 | 1,546 | 1,506 | 1,526 | -20 | -1.3% | 74,200 |
| 2022/09/27 | 1,560 | 1,574 | 1,544 | 1,546 | -1 | -0.1% | 40,800 |
| 2022/09/26 | 1,573 | 1,575 | 1,539 | 1,547 | -31 | -2% | 43,000 |
| 2022/09/22 | 1,563 | 1,590 | 1,542 | 1,578 | +9 | +0.6% | 29,600 |
| 2022/09/21 | 1,583 | 1,590 | 1,539 | 1,569 | -33 | -2.1% | 103,900 |
| 2022/09/20 | 1,607 | 1,620 | 1,590 | 1,602 | +10 | +0.6% | 22,300 |
| 2022/09/16 | 1,600 | 1,614 | 1,590 | 1,592 | -14 | -0.9% | 37,600 |
| 2022/09/15 | 1,629 | 1,629 | 1,588 | 1,606 | -3 | -0.2% | 27,000 |
| 2022/09/14 | 1,601 | 1,615 | 1,596 | 1,609 | -32 | -2% | 48,600 |
| 2022/09/13 | 1,651 | 1,662 | 1,630 | 1,641 | -22 | -1.3% | 35,500 |
| 2022/09/12 | 1,669 | 1,685 | 1,644 | 1,663 | +1 | +0.1% | 54,400 |
| 2022/09/09 | 1,636 | 1,683 | 1,635 | 1,662 | -8 | -0.5% | 80,200 |
| 2022/09/08 | 1,666 | 1,698 | 1,657 | 1,670 | +30 | +1.8% | 55,100 |
| 2022/09/07 | 1,645 | 1,645 | 1,592 | 1,640 | +8 | +0.5% | 48,300 |
| 2022/09/06 | 1,656 | 1,683 | 1,620 | 1,632 | -31 | -1.9% | 73,600 |
601～
650
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
