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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,949 | 1,964 | 1,902 | 1,955 | +16 | +0.8% | 80,900 |
| 2024/09/13 | 1,956 | 1,978 | 1,938 | 1,939 | -42 | -2.1% | 152,000 |
| 2024/09/12 | 2,001 | 2,013 | 1,956 | 1,981 | +28 | +1.4% | 73,900 |
| 2024/09/11 | 2,002 | 2,002 | 1,936 | 1,953 | -35 | -1.8% | 134,500 |
| 2024/09/10 | 2,010 | 2,022 | 1,988 | 1,988 | +1 | +0.1% | 61,600 |
| 2024/09/09 | 1,923 | 1,990 | 1,923 | 1,987 | -1 | -0.1% | 89,000 |
| 2024/09/06 | 2,016 | 2,016 | 1,961 | 1,988 | -28 | -1.4% | 93,100 |
| 2024/09/05 | 1,990 | 2,037 | 1,979 | 2,016 | +15 | +0.7% | 99,600 |
| 2024/09/04 | 2,022 | 2,043 | 1,981 | 2,001 | -46 | -2.2% | 170,400 |
| 2024/09/03 | 2,030 | 2,053 | 2,020 | 2,047 | +25 | +1.2% | 115,500 |
| 2024/09/02 | 2,021 | 2,053 | 2,000 | 2,022 | +37 | +1.9% | 140,500 |
| 2024/08/30 | 1,927 | 1,993 | 1,916 | 1,985 | +72 | +3.8% | 142,500 |
| 2024/08/29 | 1,870 | 1,924 | 1,870 | 1,913 | +21 | +1.1% | 96,400 |
| 2024/08/28 | 1,950 | 1,963 | 1,874 | 1,892 | -55 | -2.8% | 207,500 |
| 2024/08/27 | 1,861 | 1,966 | 1,856 | 1,947 | +101 | +5.5% | 223,400 |
| 2024/08/26 | 1,804 | 1,862 | 1,799 | 1,846 | +53 | +3% | 124,100 |
| 2024/08/23 | 1,817 | 1,817 | 1,784 | 1,793 | +3 | +0.2% | 75,400 |
| 2024/08/22 | 1,779 | 1,795 | 1,755 | 1,790 | +19 | +1.1% | 75,000 |
| 2024/08/21 | 1,768 | 1,807 | 1,760 | 1,771 | -7 | -0.4% | 148,700 |
| 2024/08/20 | 1,730 | 1,790 | 1,729 | 1,778 | +49 | +2.8% | 133,100 |
| 2024/08/19 | 1,746 | 1,775 | 1,710 | 1,729 | -14 | -0.8% | 173,100 |
| 2024/08/16 | 1,711 | 1,746 | 1,703 | 1,743 | +48 | +2.8% | 153,200 |
| 2024/08/15 | 1,670 | 1,720 | 1,656 | 1,695 | +12 | +0.7% | 126,100 |
| 2024/08/14 | 1,650 | 1,709 | 1,644 | 1,683 | +36 | +2.2% | 232,400 |
| 2024/08/13 | 1,550 | 1,647 | 1,536 | 1,647 | +103 | +6.7% | 270,900 |
| 2024/08/09 | 1,586 | 1,593 | 1,502 | 1,544 | -36 | -2.3% | 461,100 |
| 2024/08/08 | 1,596 | 1,628 | 1,552 | 1,580 | -56 | -3.4% | 471,800 |
| 2024/08/07 | 1,582 | 1,647 | 1,537 | 1,636 | -301 | -15.5% | 1,358,000 |
| 2024/08/06 | 1,829 | 1,946 | 1,820 | 1,937 | +228 | +13.3% | 221,900 |
| 2024/08/05 | 1,890 | 1,950 | 1,701 | 1,709 | -334 | -16.3% | 313,600 |
| 2024/08/02 | 2,171 | 2,171 | 2,000 | 2,043 | -228 | -10% | 279,700 |
| 2024/08/01 | 2,322 | 2,343 | 2,247 | 2,271 | -89 | -3.8% | 105,200 |
| 2024/07/31 | 2,279 | 2,360 | 2,263 | 2,360 | +106 | +4.7% | 106,000 |
| 2024/07/30 | 2,280 | 2,291 | 2,235 | 2,254 | -39 | -1.7% | 66,200 |
| 2024/07/29 | 2,263 | 2,293 | 2,240 | 2,293 | +61 | +2.7% | 73,400 |
| 2024/07/26 | 2,250 | 2,274 | 2,232 | 2,232 | +7 | +0.3% | 64,800 |
| 2024/07/25 | 2,230 | 2,266 | 2,215 | 2,225 | -26 | -1.2% | 136,300 |
| 2024/07/24 | 2,330 | 2,332 | 2,251 | 2,251 | -55 | -2.4% | 94,900 |
| 2024/07/23 | 2,295 | 2,337 | 2,295 | 2,306 | +6 | +0.3% | 95,100 |
| 2024/07/22 | 2,331 | 2,345 | 2,300 | 2,300 | -43 | -1.8% | 62,600 |
| 2024/07/19 | 2,380 | 2,381 | 2,337 | 2,343 | -51 | -2.1% | 68,700 |
| 2024/07/18 | 2,389 | 2,425 | 2,378 | 2,394 | +2 | +0.1% | 89,300 |
| 2024/07/17 | 2,390 | 2,403 | 2,384 | 2,392 | +12 | +0.5% | 76,300 |
| 2024/07/16 | 2,440 | 2,443 | 2,380 | 2,380 | -56 | -2.3% | 92,100 |
| 2024/07/12 | 2,431 | 2,470 | 2,416 | 2,436 | -6 | -0.2% | 106,200 |
| 2024/07/11 | 2,447 | 2,463 | 2,436 | 2,442 | +6 | +0.2% | 57,700 |
| 2024/07/10 | 2,458 | 2,462 | 2,403 | 2,436 | -4 | -0.2% | 82,400 |
| 2024/07/09 | 2,411 | 2,454 | 2,404 | 2,440 | +44 | +1.8% | 125,600 |
| 2024/07/08 | 2,460 | 2,463 | 2,395 | 2,396 | -64 | -2.6% | 143,700 |
| 2024/07/05 | 2,521 | 2,521 | 2,447 | 2,460 | -60 | -2.4% | 115,900 |
151～
200
件表示中 / 877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 | 254,000円 | +26.3% | +22.0% | 2.76% | 7.83倍 | 0.82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 |
| ナガイレーベ | 209,100円 | +6.6% | +2.5% | 2.87% | 22.33倍 | 1.58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 |
| 第一実 | 224,600円 | +17.7% | +49.9% | 4.10% | 8.14倍 | 0.93倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| スターゼン | 120,200円 | +0.4% | +0.2% | 3.05% | 6.39倍 | 0.89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 |
| 正栄食 | 406,500円 | -0.2% | -9.1% | 1.48% | 22.84倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
