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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 2,869 | 2,869 | 2,793 | 2,825 | +6 | +0.2% | 367,200 |
| 2024/03/19 | 2,789 | 2,820 | 2,723 | 2,819 | +54 | +2% | 232,000 |
| 2024/03/18 | 2,760 | 2,766 | 2,712 | 2,765 | +23 | +0.8% | 188,100 |
| 2024/03/15 | 2,696 | 2,756 | 2,668 | 2,742 | -15 | -0.5% | 413,200 |
| 2024/03/14 | 2,688 | 2,791 | 2,655 | 2,757 | +91 | +3.4% | 519,500 |
| 2024/03/13 | 2,595 | 2,670 | 2,595 | 2,666 | +42 | +1.6% | 285,900 |
| 2024/03/12 | 2,580 | 2,634 | 2,532 | 2,624 | +75 | +2.9% | 245,100 |
| 2024/03/11 | 2,650 | 2,659 | 2,523 | 2,549 | -130 | -4.9% | 338,300 |
| 2024/03/08 | 2,571 | 2,705 | 2,563 | 2,679 | +124 | +4.9% | 315,000 |
| 2024/03/07 | 2,672 | 2,673 | 2,543 | 2,555 | -67 | -2.6% | 302,800 |
| 2024/03/06 | 2,594 | 2,637 | 2,582 | 2,622 | +13 | +0.5% | 124,500 |
| 2024/03/05 | 2,600 | 2,653 | 2,562 | 2,609 | -24 | -0.9% | 355,200 |
| 2024/03/04 | 2,641 | 2,689 | 2,624 | 2,633 | -37 | -1.4% | 218,300 |
| 2024/03/01 | 2,741 | 2,764 | 2,644 | 2,670 | -71 | -2.6% | 366,300 |
| 2024/02/29 | 2,767 | 2,787 | 2,711 | 2,741 | -76 | -2.7% | 349,700 |
| 2024/02/28 | 2,730 | 2,851 | 2,717 | 2,817 | +87 | +3.2% | 586,400 |
| 2024/02/27 | 2,710 | 2,766 | 2,675 | 2,730 | +20 | +0.7% | 641,600 |
| 2024/02/26 | 2,535 | 2,742 | 2,530 | 2,710 | +218 | +8.7% | 1,617,600 |
| 2024/02/22 | 2,500 | 2,525 | 2,471 | 2,492 | +26 | +1.1% | 261,300 |
| 2024/02/21 | 2,510 | 2,542 | 2,463 | 2,466 | -51 | -2% | 332,100 |
| 2024/02/20 | 2,560 | 2,565 | 2,494 | 2,517 | -66 | -2.6% | 446,900 |
| 2024/02/19 | 2,461 | 2,586 | 2,444 | 2,583 | +143 | +5.9% | 764,000 |
| 2024/02/16 | 2,430 | 2,495 | 2,380 | 2,440 | +17 | +0.7% | 698,000 |
| 2024/02/15 | 2,504 | 2,571 | 2,410 | 2,423 | -119 | -4.7% | 784,800 |
| 2024/02/14 | 2,597 | 2,616 | 2,490 | 2,542 | -52 | -2% | 832,400 |
| 2024/02/13 | 2,370 | 2,616 | 2,361 | 2,594 | -446 | -14.7% | 2,526,800 |
| 2024/02/09 | 3,075 | 3,095 | 3,020 | 3,040 | -55 | -1.8% | 477,500 |
| 2024/02/08 | 3,100 | 3,125 | 3,015 | 3,095 | -10 | -0.3% | 450,200 |
| 2024/02/07 | 3,090 | 3,150 | 3,075 | 3,105 | +10 | +0.3% | 343,400 |
| 2024/02/06 | 3,085 | 3,145 | 3,045 | 3,095 | -5 | -0.2% | 595,800 |
| 2024/02/05 | 3,195 | 3,200 | 3,095 | 3,100 | -105 | -3.3% | 556,400 |
| 2024/02/02 | 3,250 | 3,285 | 3,200 | 3,205 | -65 | -2% | 973,100 |
| 2024/02/01 | 3,235 | 3,270 | 3,200 | 3,270 | -35 | -1.1% | 2,541,400 |
| 2024/01/31 | 3,225 | 3,330 | 3,225 | 3,305 | +80 | +2.5% | 1,072,800 |
| 2024/01/30 | 3,265 | 3,270 | 3,215 | 3,225 | -20 | -0.6% | 350,000 |
| 2024/01/29 | 3,235 | 3,305 | 3,215 | 3,245 | +10 | +0.3% | 535,200 |
| 2024/01/26 | 3,280 | 3,320 | 3,235 | 3,235 | -40 | -1.2% | 851,400 |
| 2024/01/25 | 3,335 | 3,370 | 3,270 | 3,275 | -60 | -1.8% | 1,445,800 |
| 2024/01/24 | 3,475 | 3,530 | 3,320 | 3,335 | ±0 | ±0% | 1,521,700 |
| 2024/01/23 | 3,395 | 3,425 | 3,335 | 3,335 | -95 | -2.8% | 689,900 |
| 2024/01/22 | 3,370 | 3,450 | 3,335 | 3,430 | +25 | +0.7% | 441,900 |
| 2024/01/19 | 3,525 | 3,555 | 3,405 | 3,405 | -120 | -3.4% | 637,700 |
| 2024/01/18 | 3,490 | 3,600 | 3,370 | 3,525 | -35 | -1% | 1,223,400 |
| 2024/01/17 | 3,630 | 3,700 | 3,560 | 3,560 | -695 | -16.3% | 2,625,300 |
| 2024/01/16 | 4,300 | 4,300 | 4,235 | 4,255 | -45 | -1% | 48,200 |
| 2024/01/15 | 4,070 | 4,300 | 4,070 | 4,300 | +230 | +5.7% | 88,300 |
| 2024/01/12 | 4,135 | 4,160 | 3,985 | 4,070 | -70 | -1.7% | 82,700 |
| 2024/01/11 | 4,250 | 4,280 | 4,125 | 4,140 | -40 | -1% | 62,800 |
| 2024/01/10 | 4,185 | 4,230 | 4,130 | 4,180 | -10 | -0.2% | 49,500 |
| 2024/01/09 | 4,050 | 4,210 | 4,050 | 4,190 | +190 | +4.8% | 105,600 |
301～
350
件表示中 / 905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 | 232,400円 | +5.3% | +13.8% | 3.01% | 6.44倍 | 0.72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 | 194,300円 | +6.6% | +2.5% | 3.09% | 20.54倍 | 1.45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 |
| 正栄食 | 404,000円 | -0.2% | -9.1% | 1.49% | 22.70倍 | 1.28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 |
| 立花エレテ | 255,700円 | +2.2% | -7.9% | 3.91% | 10.65倍 | 0.62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 |
| スターゼン | 108,300円 | +3.2% | +3.2% | 3.97% | 7.73倍 | 0.70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
