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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/05 | 1,653 | 1,684 | 1,647 | 1,663 | -1 | -0.1% | 38,100 |
| 2022/09/02 | 1,674 | 1,680 | 1,651 | 1,664 | -4 | -0.2% | 47,500 |
| 2022/09/01 | 1,691 | 1,691 | 1,661 | 1,668 | -33 | -1.9% | 38,600 |
| 2022/08/31 | 1,708 | 1,723 | 1,687 | 1,701 | -18 | -1% | 35,700 |
| 2022/08/30 | 1,688 | 1,719 | 1,670 | 1,719 | +59 | +3.6% | 40,500 |
| 2022/08/29 | 1,688 | 1,719 | 1,656 | 1,660 | -62 | -3.6% | 55,600 |
| 2022/08/26 | 1,650 | 1,738 | 1,650 | 1,722 | +78 | +4.7% | 109,200 |
| 2022/08/25 | 1,646 | 1,647 | 1,627 | 1,644 | -2 | -0.1% | 12,900 |
| 2022/08/24 | 1,655 | 1,655 | 1,627 | 1,646 | +6 | +0.4% | 44,700 |
| 2022/08/23 | 1,585 | 1,659 | 1,582 | 1,640 | +36 | +2.2% | 39,500 |
| 2022/08/22 | 1,598 | 1,613 | 1,581 | 1,604 | -10 | -0.6% | 42,400 |
| 2022/08/19 | 1,640 | 1,650 | 1,611 | 1,614 | -4 | -0.2% | 35,600 |
| 2022/08/18 | 1,605 | 1,648 | 1,588 | 1,618 | -9 | -0.6% | 73,900 |
| 2022/08/17 | 1,669 | 1,669 | 1,625 | 1,627 | -40 | -2.4% | 56,700 |
| 2022/08/16 | 1,670 | 1,719 | 1,655 | 1,667 | -12 | -0.7% | 102,700 |
| 2022/08/15 | 1,640 | 1,690 | 1,570 | 1,679 | +62 | +3.8% | 377,200 |
| 2022/08/12 | 1,527 | 1,617 | 1,520 | 1,617 | +300 | +22.8% | 208,200 |
| 2022/08/10 | 1,336 | 1,359 | 1,313 | 1,317 | -21 | -1.6% | 36,500 |
| 2022/08/09 | 1,372 | 1,376 | 1,332 | 1,338 | -34 | -2.5% | 24,700 |
| 2022/08/08 | 1,365 | 1,372 | 1,356 | 1,372 | +6 | +0.4% | 9,800 |
| 2022/08/05 | 1,337 | 1,370 | 1,326 | 1,366 | +29 | +2.2% | 21,500 |
| 2022/08/04 | 1,364 | 1,364 | 1,335 | 1,337 | -26 | -1.9% | 12,000 |
| 2022/08/03 | 1,368 | 1,370 | 1,357 | 1,363 | -5 | -0.4% | 10,200 |
| 2022/08/02 | 1,385 | 1,385 | 1,361 | 1,368 | -17 | -1.2% | 14,200 |
| 2022/08/01 | 1,375 | 1,385 | 1,367 | 1,385 | +10 | +0.7% | 13,000 |
| 2022/07/29 | 1,356 | 1,375 | 1,351 | 1,375 | +10 | +0.7% | 17,700 |
701～
750
件表示中 / 952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 | 271,800円 | +5.3% | +13.8% | 2.58% | 7.55倍 | 0.85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 |
| シナネンＨＤ | 658,000円 | +15.8% | +9.3% | 1.37% | 23.86倍 | 1.30倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| レスター | 258,900円 | +7.0% | +30.8% | 4.83% | 9.71倍 | 0.85倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| Ｃｉメディカル | 150,100円 | +48.2% | +73.2% | 0.00% | 18.76倍 | 2.69倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 立花エレテ | 291,200円 | +2.2% | -7.9% | 3.43% | 12.03倍 | 0.70倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
