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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,862 | 1,876 | 1,840 | 1,862 | +3 | +0.2% | 46,300 |
| 2025/01/15 | 1,873 | 1,876 | 1,851 | 1,859 | -1 | -0.1% | 49,200 |
| 2025/01/14 | 1,888 | 1,894 | 1,839 | 1,860 | -40 | -2.1% | 78,000 |
| 2025/01/10 | 1,892 | 1,915 | 1,888 | 1,900 | +27 | +1.4% | 41,100 |
| 2025/01/09 | 1,911 | 1,916 | 1,873 | 1,873 | -38 | -2% | 87,700 |
| 2025/01/08 | 1,938 | 1,944 | 1,911 | 1,911 | -38 | -1.9% | 51,100 |
| 2025/01/07 | 1,964 | 1,964 | 1,924 | 1,949 | ±0 | ±0% | 78,600 |
| 2025/01/06 | 1,995 | 1,995 | 1,943 | 1,949 | -25 | -1.3% | 83,500 |
| 2024/12/30 | 1,975 | 2,003 | 1,949 | 1,974 | +7 | +0.4% | 73,500 |
| 2024/12/27 | 1,943 | 1,974 | 1,931 | 1,967 | +48 | +2.5% | 103,700 |
| 2024/12/26 | 1,905 | 1,940 | 1,905 | 1,919 | +13 | +0.7% | 150,000 |
| 2024/12/25 | 1,894 | 1,907 | 1,870 | 1,906 | +32 | +1.7% | 175,600 |
| 2024/12/24 | 1,889 | 1,908 | 1,868 | 1,874 | +2 | +0.1% | 154,000 |
| 2024/12/23 | 1,905 | 1,907 | 1,860 | 1,872 | -17 | -0.9% | 100,900 |
| 2024/12/20 | 1,875 | 1,916 | 1,875 | 1,889 | +23 | +1.2% | 113,500 |
| 2024/12/19 | 1,858 | 1,896 | 1,852 | 1,866 | -32 | -1.7% | 67,500 |
| 2024/12/18 | 1,875 | 1,911 | 1,873 | 1,898 | +17 | +0.9% | 120,700 |
| 2024/12/17 | 1,927 | 1,927 | 1,881 | 1,881 | -31 | -1.6% | 85,900 |
| 2024/12/16 | 1,940 | 1,944 | 1,912 | 1,912 | -28 | -1.4% | 50,100 |
| 2024/12/13 | 1,936 | 1,973 | 1,930 | 1,940 | -36 | -1.8% | 98,900 |
| 2024/12/12 | 1,996 | 1,999 | 1,969 | 1,976 | +9 | +0.5% | 94,100 |
| 2024/12/11 | 1,968 | 1,985 | 1,960 | 1,967 | -1 | -0.1% | 87,000 |
| 2024/12/10 | 2,000 | 2,003 | 1,968 | 1,968 | -25 | -1.3% | 68,200 |
| 2024/12/09 | 2,004 | 2,007 | 1,980 | 1,993 | -11 | -0.5% | 64,400 |
| 2024/12/06 | 2,019 | 2,027 | 1,988 | 2,004 | -26 | -1.3% | 55,100 |
| 2024/12/05 | 2,037 | 2,055 | 2,030 | 2,030 | -8 | -0.4% | 103,300 |
| 2024/12/04 | 2,115 | 2,115 | 2,038 | 2,038 | -62 | -3% | 87,800 |
| 2024/12/03 | 2,077 | 2,120 | 2,072 | 2,100 | +34 | +1.6% | 95,800 |
| 2024/12/02 | 2,062 | 2,075 | 2,051 | 2,066 | -6 | -0.3% | 64,000 |
| 2024/11/29 | 2,052 | 2,099 | 2,050 | 2,072 | +7 | +0.3% | 46,900 |
| 2024/11/28 | 2,053 | 2,080 | 2,037 | 2,065 | +5 | +0.2% | 60,200 |
| 2024/11/27 | 2,100 | 2,113 | 2,031 | 2,060 | -29 | -1.4% | 87,000 |
| 2024/11/26 | 2,128 | 2,140 | 2,080 | 2,089 | -38 | -1.8% | 46,500 |
| 2024/11/25 | 2,163 | 2,169 | 2,108 | 2,127 | -26 | -1.2% | 82,400 |
| 2024/11/22 | 2,132 | 2,183 | 2,132 | 2,153 | +21 | +1% | 59,300 |
| 2024/11/21 | 2,137 | 2,184 | 2,123 | 2,132 | -5 | -0.2% | 71,300 |
| 2024/11/20 | 2,198 | 2,200 | 2,121 | 2,137 | -53 | -2.4% | 61,100 |
| 2024/11/19 | 2,171 | 2,190 | 2,144 | 2,190 | +45 | +2.1% | 77,800 |
| 2024/11/18 | 2,129 | 2,176 | 2,120 | 2,145 | +33 | +1.6% | 89,700 |
| 2024/11/15 | 2,132 | 2,150 | 2,086 | 2,112 | +18 | +0.9% | 94,100 |
| 2024/11/14 | 2,091 | 2,130 | 2,080 | 2,094 | +22 | +1.1% | 83,500 |
| 2024/11/13 | 2,080 | 2,100 | 2,057 | 2,072 | -43 | -2% | 104,300 |
| 2024/11/12 | 2,159 | 2,210 | 2,107 | 2,115 | -22 | -1% | 170,400 |
| 2024/11/11 | 2,079 | 2,139 | 2,051 | 2,137 | +58 | +2.8% | 110,100 |
| 2024/11/08 | 2,102 | 2,137 | 2,077 | 2,079 | -66 | -3.1% | 123,500 |
| 2024/11/07 | 2,113 | 2,225 | 2,110 | 2,145 | +203 | +10.5% | 368,100 |
| 2024/11/06 | 1,972 | 2,011 | 1,940 | 1,942 | -66 | -3.3% | 109,900 |
| 2024/11/05 | 1,980 | 2,008 | 1,948 | 2,008 | +61 | +3.1% | 99,400 |
| 2024/11/01 | 1,956 | 1,985 | 1,936 | 1,947 | -22 | -1.1% | 90,000 |
| 2024/10/31 | 1,949 | 1,984 | 1,912 | 1,969 | +42 | +2.2% | 131,600 |
101～
150
件表示中 / 906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 | 228,000円 | +5.3% | +13.8% | 3.07% | 6.32倍 | 0.71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 |
| 正栄食 | 400,000円 | -0.2% | -9.1% | 1.50% | 22.47倍 | 1.27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 |
| ナガイレーベ | 187,900円 | +6.6% | +2.5% | 3.19% | 19.86倍 | 1.41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 |
| バイタルＫＳＫ | 120,600円 | +3.3% | -13.9% | 5.64% | 8.09倍 | 0.55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 |
| 立花エレテ | 254,200円 | +2.2% | -7.9% | 3.93% | 10.58倍 | 0.62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
