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 |
---|---|---|---|---|---|---|---|
2022/01/14 | 1,051 | 1,051 | 1,032 | 1,043 | -10 | -0.9% | 8,800 |
2022/01/13 | 1,067 | 1,067 | 1,049 | 1,053 | -15 | -1.4% | 8,600 |
2022/01/12 | 1,057 | 1,068 | 1,052 | 1,068 | +18 | +1.7% | 11,800 |
2022/01/11 | 1,033 | 1,051 | 1,026 | 1,050 | +16 | +1.5% | 10,700 |
2022/01/07 | 1,022 | 1,042 | 1,016 | 1,034 | +13 | +1.3% | 16,200 |
2022/01/06 | 1,026 | 1,041 | 1,021 | 1,021 | -18 | -1.7% | 14,700 |
2022/01/05 | 1,069 | 1,069 | 1,036 | 1,039 | -21 | -2% | 13,200 |
2022/01/04 | 1,073 | 1,075 | 1,054 | 1,060 | -1 | -0.1% | 8,400 |
2021/12/30 | 1,078 | 1,078 | 1,061 | 1,061 | -18 | -1.7% | 5,700 |
2021/12/29 | 1,055 | 1,079 | 1,055 | 1,079 | +30 | +2.9% | 22,900 |
2021/12/28 | 1,049 | 1,068 | 1,030 | 1,049 | +2 | +0.2% | 32,700 |
2021/12/27 | 1,044 | 1,047 | 1,015 | 1,047 | +3 | +0.3% | 15,900 |
2021/12/24 | 1,024 | 1,044 | 1,017 | 1,044 | +21 | +2.1% | 14,500 |
2021/12/23 | 1,025 | 1,031 | 1,012 | 1,023 | +1 | +0.1% | 22,400 |
2021/12/22 | 1,048 | 1,048 | 1,022 | 1,022 | -13 | -1.3% | 13,100 |
2021/12/21 | 1,031 | 1,037 | 1,016 | 1,035 | +19 | +1.9% | 12,100 |
2021/12/20 | 1,032 | 1,044 | 1,016 | 1,016 | -21 | -2% | 12,700 |
2021/12/17 | 1,071 | 1,071 | 1,037 | 1,037 | -33 | -3.1% | 12,400 |
2021/12/16 | 1,069 | 1,075 | 1,048 | 1,070 | +15 | +1.4% | 12,200 |
2021/12/15 | 1,050 | 1,068 | 1,045 | 1,055 | -3 | -0.3% | 41,800 |
2021/12/14 | 1,050 | 1,067 | 1,033 | 1,058 | -10 | -0.9% | 29,700 |
2021/12/13 | 1,050 | 1,075 | 1,045 | 1,068 | +26 | +2.5% | 22,100 |
2021/12/10 | 1,050 | 1,051 | 1,032 | 1,042 | -24 | -2.3% | 16,900 |
2021/12/09 | 1,043 | 1,074 | 1,042 | 1,066 | +14 | +1.3% | 11,900 |
2021/12/08 | 1,071 | 1,071 | 1,031 | 1,052 | -32 | -3% | 23,500 |
2021/12/07 | 1,029 | 1,084 | 1,029 | 1,084 | +72 | +7.1% | 23,400 |
2021/12/06 | 1,038 | 1,038 | 1,007 | 1,012 | -22 | -2.1% | 19,300 |
2021/12/03 | 1,010 | 1,049 | 1,010 | 1,034 | +18 | +1.8% | 10,600 |
2021/12/02 | 1,023 | 1,048 | 1,011 | 1,016 | ±0 | ±0% | 18,200 |
2021/12/01 | 1,004 | 1,055 | 1,004 | 1,016 | +13 | +1.3% | 16,600 |
2021/11/30 | 1,029 | 1,053 | 1,003 | 1,003 | -7 | -0.7% | 34,700 |
2021/11/29 | 1,020 | 1,032 | 1,004 | 1,010 | -10 | -1% | 22,700 |
2021/11/26 | 1,047 | 1,047 | 1,020 | 1,020 | -10 | -1% | 25,000 |
2021/11/25 | 1,024 | 1,039 | 1,021 | 1,030 | -1 | -0.1% | 16,900 |
2021/11/24 | 1,043 | 1,050 | 1,031 | 1,031 | -23 | -2.2% | 24,400 |
2021/11/22 | 1,069 | 1,069 | 1,041 | 1,054 | -17 | -1.6% | 14,700 |
2021/11/19 | 1,075 | 1,088 | 1,064 | 1,071 | -12 | -1.1% | 11,900 |
2021/11/18 | 1,085 | 1,088 | 1,065 | 1,083 | -2 | -0.2% | 9,200 |
2021/11/17 | 1,121 | 1,121 | 1,081 | 1,085 | -29 | -2.6% | 14,400 |
2021/11/16 | 1,137 | 1,147 | 1,111 | 1,114 | -7 | -0.6% | 15,300 |
2021/11/15 | 1,170 | 1,170 | 1,121 | 1,121 | -52 | -4.4% | 15,100 |
2021/11/12 | 1,143 | 1,174 | 1,142 | 1,173 | +41 | +3.6% | 10,900 |
2021/11/11 | 1,129 | 1,154 | 1,129 | 1,132 | +6 | +0.5% | 5,700 |
2021/11/10 | 1,119 | 1,152 | 1,112 | 1,126 | +17 | +1.5% | 7,600 |
2021/11/09 | 1,131 | 1,140 | 1,107 | 1,109 | -13 | -1.2% | 11,700 |
2021/11/08 | 1,143 | 1,149 | 1,122 | 1,122 | -21 | -1.8% | 6,200 |
2021/11/05 | 1,180 | 1,192 | 1,143 | 1,143 | -81 | -6.6% | 12,400 |
2021/11/04 | 1,154 | 1,227 | 1,133 | 1,224 | +84 | +7.4% | 33,700 |
2021/11/02 | 1,176 | 1,177 | 1,137 | 1,140 | -37 | -3.1% | 17,200 |
2021/11/01 | 1,170 | 1,177 | 1,151 | 1,177 | +37 | +3.2% | 9,500 |
851~
900
件表示中 / 921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 | 255,600円 | +5.3% | +13.8% | 2.74% | 7.09倍 | 0.79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 |
泉州電 | 416,500円 | +2.8% | +4.1% | 3.60% | 9.35倍 | 1.26倍 |
|
電線専門商社、オーナー経営。SWCCが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
ナガイレーベ | 209,500円 | +6.6% | +2.5% | 4.77% | 22.15倍 | 1.57倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア6割。介護や手術分野も展開。配当性向5割 |
正栄食 | 397,500円 | +4.2% | -7.1% | 1.51% | 23.96倍 | 1.21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 |
立花エレテ | 268,400円 | +2.2% | -7.9% | 3.73% | 11.18倍 | 0.65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