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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/04 | 2,562 | 2,579 | 2,519 | 2,520 | +8 | +0.3% | 228,400 |
| 2024/07/03 | 2,490 | 2,524 | 2,480 | 2,512 | +17 | +0.7% | 107,900 |
| 2024/07/02 | 2,451 | 2,503 | 2,451 | 2,495 | +40 | +1.6% | 85,900 |
| 2024/07/01 | 2,518 | 2,518 | 2,451 | 2,455 | -39 | -1.6% | 88,400 |
| 2024/06/28 | 2,535 | 2,538 | 2,482 | 2,494 | -22 | -0.9% | 59,400 |
| 2024/06/27 | 2,477 | 2,542 | 2,477 | 2,516 | +30 | +1.2% | 75,800 |
| 2024/06/26 | 2,520 | 2,520 | 2,478 | 2,486 | -9 | -0.4% | 107,800 |
| 2024/06/25 | 2,436 | 2,495 | 2,434 | 2,495 | +67 | +2.8% | 89,300 |
| 2024/06/24 | 2,420 | 2,434 | 2,392 | 2,428 | +21 | +0.9% | 71,900 |
| 2024/06/21 | 2,444 | 2,453 | 2,397 | 2,407 | -34 | -1.4% | 154,000 |
| 2024/06/20 | 2,468 | 2,493 | 2,431 | 2,441 | -9 | -0.4% | 83,100 |
| 2024/06/19 | 2,449 | 2,468 | 2,420 | 2,450 | +26 | +1.1% | 84,000 |
| 2024/06/18 | 2,425 | 2,440 | 2,374 | 2,424 | +30 | +1.3% | 98,800 |
| 2024/06/17 | 2,420 | 2,441 | 2,371 | 2,394 | -66 | -2.7% | 97,600 |
| 2024/06/14 | 2,372 | 2,469 | 2,370 | 2,460 | +98 | +4.1% | 113,500 |
| 2024/06/13 | 2,437 | 2,457 | 2,360 | 2,362 | -59 | -2.4% | 116,200 |
| 2024/06/12 | 2,412 | 2,438 | 2,390 | 2,421 | +7 | +0.3% | 92,900 |
| 2024/06/11 | 2,448 | 2,452 | 2,391 | 2,414 | -11 | -0.5% | 107,000 |
| 2024/06/10 | 2,367 | 2,428 | 2,355 | 2,425 | +78 | +3.3% | 106,800 |
| 2024/06/07 | 2,324 | 2,370 | 2,324 | 2,347 | +32 | +1.4% | 106,500 |
| 2024/06/06 | 2,335 | 2,351 | 2,295 | 2,315 | +1 | ±0% | 96,800 |
| 2024/06/05 | 2,315 | 2,324 | 2,289 | 2,314 | +11 | +0.5% | 92,200 |
| 2024/06/04 | 2,282 | 2,320 | 2,278 | 2,303 | +3 | +0.1% | 108,400 |
| 2024/06/03 | 2,390 | 2,400 | 2,297 | 2,300 | -80 | -3.4% | 128,500 |
| 2024/05/31 | 2,340 | 2,382 | 2,334 | 2,380 | +46 | +2% | 73,300 |
| 2024/05/30 | 2,240 | 2,335 | 2,240 | 2,334 | +63 | +2.8% | 143,200 |
| 2024/05/29 | 2,327 | 2,329 | 2,265 | 2,271 | -54 | -2.3% | 138,100 |
| 2024/05/28 | 2,367 | 2,367 | 2,320 | 2,325 | -41 | -1.7% | 114,500 |
| 2024/05/27 | 2,345 | 2,372 | 2,337 | 2,366 | +21 | +0.9% | 91,400 |
| 2024/05/24 | 2,335 | 2,369 | 2,320 | 2,345 | -18 | -0.8% | 84,200 |
| 2024/05/23 | 2,387 | 2,390 | 2,361 | 2,363 | -17 | -0.7% | 106,300 |
| 2024/05/22 | 2,428 | 2,444 | 2,368 | 2,380 | -55 | -2.3% | 169,700 |
| 2024/05/21 | 2,483 | 2,507 | 2,432 | 2,435 | -28 | -1.1% | 89,500 |
| 2024/05/20 | 2,455 | 2,489 | 2,442 | 2,463 | +7 | +0.3% | 86,500 |
| 2024/05/17 | 2,428 | 2,489 | 2,427 | 2,456 | +14 | +0.6% | 105,300 |
| 2024/05/16 | 2,480 | 2,498 | 2,427 | 2,442 | -54 | -2.2% | 156,400 |
| 2024/05/15 | 2,570 | 2,584 | 2,496 | 2,496 | -86 | -3.3% | 130,300 |
251～
300
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
