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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,384 | 1,399 | 1,365 | 1,365 | -13 | -0.9% | 57,300 |
| 2022/07/27 | 1,360 | 1,383 | 1,357 | 1,378 | -11 | -0.8% | 24,300 |
| 2022/07/26 | 1,358 | 1,395 | 1,358 | 1,389 | +31 | +2.3% | 21,800 |
| 2022/07/25 | 1,350 | 1,366 | 1,350 | 1,358 | -9 | -0.7% | 15,100 |
| 2022/07/22 | 1,353 | 1,373 | 1,342 | 1,367 | -1 | -0.1% | 32,700 |
| 2022/07/21 | 1,403 | 1,403 | 1,361 | 1,368 | -56 | -3.9% | 34,500 |
| 2022/07/20 | 1,396 | 1,427 | 1,384 | 1,424 | +35 | +2.5% | 39,300 |
| 2022/07/19 | 1,399 | 1,399 | 1,380 | 1,389 | -5 | -0.4% | 12,600 |
| 2022/07/15 | 1,400 | 1,400 | 1,376 | 1,394 | +3 | +0.2% | 18,000 |
| 2022/07/14 | 1,383 | 1,409 | 1,367 | 1,391 | -10 | -0.7% | 31,700 |
| 2022/07/13 | 1,409 | 1,435 | 1,388 | 1,401 | -5 | -0.4% | 72,600 |
| 2022/07/12 | 1,389 | 1,410 | 1,379 | 1,406 | +6 | +0.4% | 45,600 |
| 2022/07/11 | 1,367 | 1,412 | 1,367 | 1,400 | +38 | +2.8% | 36,200 |
| 2022/07/08 | 1,342 | 1,385 | 1,330 | 1,362 | +15 | +1.1% | 44,100 |
| 2022/07/07 | 1,374 | 1,374 | 1,313 | 1,347 | -27 | -2% | 31,000 |
| 2022/07/06 | 1,385 | 1,439 | 1,360 | 1,374 | +15 | +1.1% | 99,600 |
| 2022/07/05 | 1,396 | 1,399 | 1,333 | 1,359 | +29 | +2.2% | 161,200 |
| 2022/07/04 | 1,311 | 1,338 | 1,292 | 1,330 | +49 | +3.8% | 54,900 |
| 2022/07/01 | 1,292 | 1,304 | 1,261 | 1,281 | +2 | +0.2% | 37,200 |
| 2022/06/30 | 1,271 | 1,295 | 1,270 | 1,279 | +23 | +1.8% | 28,000 |
| 2022/06/29 | 1,264 | 1,320 | 1,245 | 1,256 | -4 | -0.3% | 122,300 |
| 2022/06/28 | 1,289 | 1,289 | 1,242 | 1,260 | -9 | -0.7% | 37,600 |
| 2022/06/27 | 1,219 | 1,278 | 1,219 | 1,269 | +50 | +4.1% | 24,600 |
| 2022/06/24 | 1,222 | 1,226 | 1,186 | 1,219 | -3 | -0.2% | 16,600 |
| 2022/06/23 | 1,214 | 1,225 | 1,205 | 1,222 | +14 | +1.2% | 9,100 |
| 2022/06/22 | 1,193 | 1,208 | 1,173 | 1,208 | +11 | +0.9% | 13,900 |
| 2022/06/21 | 1,165 | 1,198 | 1,165 | 1,197 | +37 | +3.2% | 10,500 |
| 2022/06/20 | 1,173 | 1,178 | 1,160 | 1,160 | +2 | +0.2% | 9,600 |
| 2022/06/17 | 1,181 | 1,182 | 1,153 | 1,158 | -31 | -2.6% | 18,100 |
| 2022/06/16 | 1,175 | 1,193 | 1,175 | 1,189 | +37 | +3.2% | 12,800 |
| 2022/06/15 | 1,194 | 1,200 | 1,152 | 1,152 | -41 | -3.4% | 14,200 |
| 2022/06/14 | 1,191 | 1,199 | 1,183 | 1,193 | ±0 | ±0% | 16,300 |
| 2022/06/13 | 1,203 | 1,204 | 1,190 | 1,193 | -12 | -1% | 23,300 |
| 2022/06/10 | 1,200 | 1,227 | 1,194 | 1,205 | -24 | -2% | 19,900 |
| 2022/06/09 | 1,219 | 1,241 | 1,210 | 1,229 | +14 | +1.2% | 28,300 |
| 2022/06/08 | 1,188 | 1,215 | 1,188 | 1,215 | +30 | +2.5% | 11,500 |
| 2022/06/07 | 1,199 | 1,214 | 1,185 | 1,185 | -25 | -2.1% | 13,000 |
| 2022/06/06 | 1,189 | 1,210 | 1,180 | 1,210 | +23 | +1.9% | 15,700 |
| 2022/06/03 | 1,200 | 1,200 | 1,178 | 1,187 | -7 | -0.6% | 12,400 |
| 2022/06/02 | 1,180 | 1,201 | 1,175 | 1,194 | +14 | +1.2% | 16,800 |
| 2022/06/01 | 1,169 | 1,185 | 1,157 | 1,180 | +11 | +0.9% | 21,300 |
| 2022/05/31 | 1,161 | 1,180 | 1,156 | 1,169 | +24 | +2.1% | 21,100 |
| 2022/05/30 | 1,200 | 1,209 | 1,145 | 1,145 | -16 | -1.4% | 88,500 |
| 2022/05/27 | 1,159 | 1,165 | 1,136 | 1,161 | +4 | +0.3% | 27,800 |
| 2022/05/26 | 1,140 | 1,164 | 1,140 | 1,157 | +18 | +1.6% | 11,700 |
| 2022/05/25 | 1,131 | 1,153 | 1,125 | 1,139 | +4 | +0.4% | 11,000 |
| 2022/05/24 | 1,170 | 1,170 | 1,125 | 1,135 | -47 | -4% | 19,500 |
| 2022/05/23 | 1,156 | 1,182 | 1,144 | 1,182 | +32 | +2.8% | 30,400 |
| 2022/05/20 | 1,108 | 1,150 | 1,095 | 1,150 | +42 | +3.8% | 18,500 |
| 2022/05/19 | 1,105 | 1,115 | 1,090 | 1,108 | -23 | -2% | 27,600 |
751～
800
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
