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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,068 | 2,068 | 2,043 | 2,058 | +18 | +0.9% | 109,000 |
| 2024/10/04 | 2,032 | 2,063 | 2,032 | 2,040 | +7 | +0.3% | 80,100 |
| 2024/10/03 | 2,059 | 2,059 | 2,016 | 2,033 | +24 | +1.2% | 73,900 |
| 2024/10/02 | 2,051 | 2,071 | 1,998 | 2,009 | -43 | -2.1% | 106,400 |
| 2024/10/01 | 2,032 | 2,069 | 2,021 | 2,052 | +19 | +0.9% | 73,500 |
| 2024/09/30 | 2,031 | 2,078 | 2,022 | 2,033 | -48 | -2.3% | 123,000 |
| 2024/09/27 | 2,098 | 2,099 | 2,056 | 2,081 | +6 | +0.3% | 85,200 |
| 2024/09/26 | 2,045 | 2,075 | 2,014 | 2,075 | +36 | +1.8% | 109,700 |
| 2024/09/25 | 2,035 | 2,049 | 2,022 | 2,039 | +11 | +0.5% | 74,700 |
| 2024/09/24 | 2,077 | 2,077 | 2,028 | 2,028 | -27 | -1.3% | 99,800 |
| 2024/09/20 | 2,016 | 2,076 | 2,008 | 2,055 | +46 | +2.3% | 203,000 |
| 2024/09/19 | 2,045 | 2,045 | 1,999 | 2,009 | -2 | -0.1% | 121,000 |
| 2024/09/18 | 1,982 | 2,011 | 1,974 | 2,011 | +56 | +2.9% | 80,700 |
| 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 |
201～
250
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
