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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,460 | 3,540 | 3,405 | 3,425 | -65 | -1.9% | 170,100 |
| 2023/10/02 | 3,665 | 3,665 | 3,490 | 3,490 | -170 | -4.6% | 86,000 |
| 2023/09/29 | 3,770 | 3,835 | 3,630 | 3,660 | -110 | -2.9% | 94,400 |
| 2023/09/28 | 3,725 | 3,805 | 3,700 | 3,770 | +35 | +0.9% | 84,200 |
| 2023/09/27 | 3,720 | 3,755 | 3,700 | 3,735 | -30 | -0.8% | 59,600 |
| 2023/09/26 | 3,770 | 3,900 | 3,725 | 3,765 | -15 | -0.4% | 148,900 |
| 2023/09/25 | 3,620 | 3,800 | 3,600 | 3,780 | +95 | +2.6% | 111,300 |
| 2023/09/22 | 3,600 | 3,720 | 3,565 | 3,685 | +50 | +1.4% | 130,800 |
| 2023/09/21 | 3,745 | 3,760 | 3,605 | 3,635 | -180 | -4.7% | 145,700 |
| 2023/09/20 | 3,790 | 3,895 | 3,730 | 3,815 | +40 | +1.1% | 178,100 |
| 2023/09/19 | 3,700 | 3,795 | 3,650 | 3,775 | +50 | +1.3% | 213,400 |
| 2023/09/15 | 3,775 | 3,980 | 3,725 | 3,725 | -40 | -1.1% | 795,000 |
| 2023/09/14 | 3,785 | 3,900 | 3,740 | 3,765 | -50 | -1.3% | 113,100 |
| 2023/09/13 | 3,900 | 3,945 | 3,770 | 3,815 | -80 | -2.1% | 132,600 |
| 2023/09/12 | 4,015 | 4,100 | 3,880 | 3,895 | -155 | -3.8% | 122,500 |
| 2023/09/11 | 4,070 | 4,165 | 3,990 | 4,050 | +10 | +0.2% | 118,400 |
| 2023/09/08 | 4,115 | 4,190 | 4,035 | 4,040 | -105 | -2.5% | 110,500 |
| 2023/09/07 | 3,950 | 4,195 | 3,940 | 4,145 | +250 | +6.4% | 238,500 |
| 2023/09/06 | 4,020 | 4,040 | 3,895 | 3,895 | -185 | -4.5% | 145,700 |
| 2023/09/05 | 4,145 | 4,175 | 4,040 | 4,080 | -135 | -3.2% | 171,700 |
| 2023/09/04 | 4,255 | 4,395 | 4,195 | 4,215 | -40 | -0.9% | 121,900 |
| 2023/09/01 | 4,050 | 4,265 | 4,000 | 4,255 | +215 | +5.3% | 207,400 |
| 2023/08/31 | 4,185 | 4,280 | 4,030 | 4,040 | -160 | -3.8% | 217,500 |
| 2023/08/30 | 4,510 | 4,520 | 4,190 | 4,200 | -360 | -7.9% | 265,800 |
| 2023/08/29 | 4,550 | 4,605 | 4,475 | 4,560 | +80 | +1.8% | 105,100 |
| 2023/08/28 | 4,480 | 4,505 | 4,345 | 4,480 | -70 | -1.5% | 198,300 |
| 2023/08/25 | 4,400 | 4,590 | 4,325 | 4,550 | +25 | +0.6% | 179,000 |
| 2023/08/24 | 4,355 | 4,545 | 4,320 | 4,525 | +135 | +3.1% | 194,900 |
| 2023/08/23 | 4,230 | 4,395 | 4,150 | 4,390 | +190 | +4.5% | 174,600 |
| 2023/08/22 | 4,100 | 4,200 | 4,050 | 4,200 | +115 | +2.8% | 221,800 |
| 2023/08/21 | 3,845 | 4,085 | 3,845 | 4,085 | +310 | +8.2% | 190,900 |
| 2023/08/18 | 3,725 | 3,825 | 3,710 | 3,775 | -60 | -1.6% | 112,900 |
| 2023/08/17 | 3,790 | 3,875 | 3,710 | 3,835 | +75 | +2% | 169,900 |
| 2023/08/16 | 3,675 | 3,835 | 3,650 | 3,760 | +85 | +2.3% | 133,800 |
| 2023/08/15 | 3,365 | 3,715 | 3,320 | 3,675 | +355 | +10.7% | 212,100 |
| 2023/08/14 | 3,295 | 3,400 | 3,285 | 3,320 | +165 | +5.2% | 124,100 |
| 2023/08/10 | 3,110 | 3,160 | 3,055 | 3,155 | -10 | -0.3% | 78,200 |
| 2023/08/09 | 3,135 | 3,165 | 3,090 | 3,165 | +30 | +1% | 59,500 |
| 2023/08/08 | 3,160 | 3,190 | 3,125 | 3,135 | -30 | -0.9% | 30,500 |
| 2023/08/07 | 3,130 | 3,165 | 3,095 | 3,165 | ±0 | ±0% | 48,300 |
| 2023/08/04 | 3,130 | 3,180 | 3,085 | 3,165 | -15 | -0.5% | 59,600 |
| 2023/08/03 | 3,255 | 3,255 | 3,180 | 3,180 | -145 | -4.4% | 64,300 |
| 2023/08/02 | 3,255 | 3,340 | 3,245 | 3,325 | ±0 | ±0% | 41,300 |
| 2023/08/01 | 3,345 | 3,370 | 3,305 | 3,325 | +10 | +0.3% | 34,000 |
| 2023/07/31 | 3,335 | 3,360 | 3,310 | 3,315 | +65 | +2% | 72,700 |
| 2023/07/28 | 3,325 | 3,325 | 3,175 | 3,250 | -110 | -3.3% | 102,400 |
| 2023/07/27 | 3,340 | 3,370 | 3,300 | 3,360 | +50 | +1.5% | 66,500 |
| 2023/07/26 | 3,230 | 3,315 | 3,230 | 3,310 | +80 | +2.5% | 88,900 |
| 2023/07/25 | 3,165 | 3,250 | 3,150 | 3,230 | +85 | +2.7% | 100,600 |
| 2023/07/24 | 3,135 | 3,155 | 3,095 | 3,145 | +40 | +1.3% | 56,500 |
151～
200
件表示中 / 643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 | 245,600円 | +26.3% | +22.0% | 2.44% | 7.56倍 | 0.75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 |
| 松田産業 | 271,600円 | +5.4% | +4.3% | 2.58% | 9.26倍 | 0.77倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 立花エレテ | 287,700円 | -1.3% | -15.0% | 3.48% | 9.85倍 | 0.75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 |
| シークス | 132,400円 | +6.5% | +7.2% | 3.63% | 7.42倍 | 0.70倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| Ｗｉｓｍｅｔａｃ | 455,000円 | +17.7% | +0.4% | 3.74% | 8.11倍 | 0.81倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム
