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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,379 | 2,403 | 2,343 | 2,378 | -22 | -0.9% | 88,500 |
| 2025/03/06 | 2,388 | 2,415 | 2,365 | 2,400 | +40 | +1.7% | 98,800 |
| 2025/03/05 | 2,313 | 2,388 | 2,313 | 2,360 | +64 | +2.8% | 108,600 |
| 2025/03/04 | 2,285 | 2,301 | 2,252 | 2,296 | +8 | +0.3% | 40,900 |
| 2025/03/03 | 2,325 | 2,337 | 2,269 | 2,288 | +1 | ±0% | 65,300 |
| 2025/02/28 | 2,261 | 2,311 | 2,244 | 2,287 | +27 | +1.2% | 97,700 |
| 2025/02/27 | 2,233 | 2,277 | 2,229 | 2,260 | +49 | +2.2% | 83,000 |
| 2025/02/26 | 2,194 | 2,219 | 2,173 | 2,211 | +17 | +0.8% | 57,700 |
| 2025/02/25 | 2,156 | 2,219 | 2,156 | 2,194 | +1 | ±0% | 65,900 |
| 2025/02/21 | 2,177 | 2,194 | 2,160 | 2,193 | -7 | -0.3% | 71,400 |
| 2025/02/20 | 2,241 | 2,260 | 2,178 | 2,200 | -30 | -1.3% | 69,900 |
| 2025/02/19 | 2,242 | 2,248 | 2,217 | 2,230 | -14 | -0.6% | 37,900 |
| 2025/02/18 | 2,237 | 2,248 | 2,213 | 2,244 | ±0 | ±0% | 33,500 |
| 2025/02/17 | 2,252 | 2,287 | 2,240 | 2,244 | +35 | +1.6% | 83,300 |
| 2025/02/14 | 2,250 | 2,258 | 2,208 | 2,209 | -38 | -1.7% | 54,500 |
| 2025/02/13 | 2,254 | 2,254 | 2,207 | 2,247 | +2 | +0.1% | 70,100 |
| 2025/02/12 | 2,254 | 2,254 | 2,214 | 2,245 | +8 | +0.4% | 72,000 |
| 2025/02/10 | 2,211 | 2,283 | 2,188 | 2,237 | +39 | +1.8% | 233,500 |
| 2025/02/07 | 1,983 | 2,255 | 1,976 | 2,198 | +200 | +10% | 365,000 |
| 2025/02/06 | 1,962 | 2,005 | 1,951 | 1,998 | +25 | +1.3% | 70,900 |
| 2025/02/05 | 1,965 | 1,994 | 1,965 | 1,973 | +8 | +0.4% | 44,200 |
| 2025/02/04 | 1,972 | 2,002 | 1,956 | 1,965 | -6 | -0.3% | 46,400 |
| 2025/02/03 | 2,001 | 2,010 | 1,961 | 1,971 | -51 | -2.5% | 70,800 |
| 2025/01/31 | 2,055 | 2,055 | 2,016 | 2,022 | -43 | -2.1% | 41,500 |
| 2025/01/30 | 2,008 | 2,065 | 1,998 | 2,065 | +51 | +2.5% | 84,100 |
| 2025/01/29 | 1,965 | 2,018 | 1,954 | 2,014 | +60 | +3.1% | 96,600 |
| 2025/01/28 | 1,954 | 1,964 | 1,940 | 1,954 | +4 | +0.2% | 48,200 |
| 2025/01/27 | 1,915 | 1,956 | 1,902 | 1,950 | +66 | +3.5% | 85,000 |
| 2025/01/24 | 1,861 | 1,897 | 1,856 | 1,884 | +18 | +1% | 54,600 |
| 2025/01/23 | 1,876 | 1,878 | 1,845 | 1,866 | -20 | -1.1% | 65,200 |
| 2025/01/22 | 1,888 | 1,898 | 1,868 | 1,886 | -5 | -0.3% | 57,800 |
| 2025/01/21 | 1,890 | 1,906 | 1,872 | 1,891 | +6 | +0.3% | 21,900 |
| 2025/01/20 | 1,870 | 1,889 | 1,860 | 1,885 | +7 | +0.4% | 40,500 |
| 2025/01/17 | 1,872 | 1,878 | 1,850 | 1,878 | +16 | +0.9% | 31,300 |
| 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 |
101～
150
件表示中 / 940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 | 261,800円 | +5.3% | +13.8% | 2.67% | 7.26倍 | 0.81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 | 435,500円 | +2.8% | +4.1% | 3.44% | 9.78倍 | 1.32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 |
| 立花エレテ | 290,900円 | +2.2% | -7.9% | 3.44% | 12.07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 |
| 正栄食 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26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 |
| スターゼン | 117,800円 | +3.2% | +3.2% | 3.65% | 8.41倍 | 0.76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
