イエローハットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 3,220 | 3,245 | 3,205 | 3,205 | -30 | -0.9% | 39,000 |
| 2018/07/18 | 3,245 | 3,275 | 3,235 | 3,235 | +10 | +0.3% | 17,300 |
| 2018/07/17 | 3,210 | 3,250 | 3,200 | 3,225 | +40 | +1.3% | 31,600 |
| 2018/07/13 | 3,190 | 3,205 | 3,135 | 3,185 | +10 | +0.3% | 35,600 |
| 2018/07/12 | 3,190 | 3,200 | 3,165 | 3,175 | +20 | +0.6% | 30,900 |
| 2018/07/11 | 3,160 | 3,170 | 3,105 | 3,155 | -5 | -0.2% | 48,900 |
| 2018/07/10 | 3,200 | 3,205 | 3,155 | 3,160 | -15 | -0.5% | 32,900 |
| 2018/07/09 | 3,165 | 3,175 | 3,130 | 3,175 | +65 | +2.1% | 24,100 |
| 2018/07/06 | 3,100 | 3,125 | 3,075 | 3,110 | +25 | +0.8% | 53,200 |
| 2018/07/05 | 3,140 | 3,140 | 3,080 | 3,085 | -60 | -1.9% | 38,800 |
| 2018/07/04 | 3,105 | 3,155 | 3,105 | 3,145 | +25 | +0.8% | 41,900 |
| 2018/07/03 | 3,155 | 3,160 | 3,115 | 3,120 | -35 | -1.1% | 48,600 |
| 2018/07/02 | 3,240 | 3,240 | 3,145 | 3,155 | -120 | -3.7% | 47,600 |
| 2018/06/29 | 3,275 | 3,285 | 3,235 | 3,275 | +20 | +0.6% | 61,700 |
| 2018/06/28 | 3,210 | 3,260 | 3,205 | 3,255 | +30 | +0.9% | 37,300 |
| 2018/06/27 | 3,200 | 3,240 | 3,170 | 3,225 | +5 | +0.2% | 33,900 |
| 2018/06/26 | 3,190 | 3,225 | 3,165 | 3,220 | +30 | +0.9% | 45,400 |
| 2018/06/25 | 3,260 | 3,260 | 3,185 | 3,190 | -70 | -2.1% | 51,900 |
| 2018/06/22 | 3,295 | 3,295 | 3,240 | 3,260 | -20 | -0.6% | 61,800 |
| 2018/06/21 | 3,345 | 3,350 | 3,275 | 3,280 | -100 | -3% | 63,400 |
| 2018/06/20 | 3,390 | 3,395 | 3,355 | 3,380 | +5 | +0.1% | 46,500 |
| 2018/06/19 | 3,400 | 3,400 | 3,370 | 3,375 | -30 | -0.9% | 42,900 |
| 2018/06/18 | 3,400 | 3,410 | 3,350 | 3,405 | +35 | +1% | 50,700 |
| 2018/06/15 | 3,400 | 3,400 | 3,365 | 3,370 | ±0 | ±0% | 53,400 |
| 2018/06/14 | 3,400 | 3,410 | 3,350 | 3,370 | -30 | -0.9% | 68,300 |
| 2018/06/13 | 3,400 | 3,415 | 3,375 | 3,400 | +5 | +0.1% | 50,400 |
| 2018/06/12 | 3,400 | 3,400 | 3,355 | 3,395 | -10 | -0.3% | 64,100 |
| 2018/06/11 | 3,380 | 3,415 | 3,360 | 3,405 | +20 | +0.6% | 51,100 |
| 2018/06/08 | 3,370 | 3,410 | 3,335 | 3,385 | -5 | -0.1% | 63,500 |
| 2018/06/07 | 3,395 | 3,405 | 3,365 | 3,390 | -5 | -0.1% | 38,300 |
| 2018/06/06 | 3,410 | 3,415 | 3,340 | 3,395 | -20 | -0.6% | 57,600 |
| 2018/06/05 | 3,400 | 3,420 | 3,335 | 3,415 | +25 | +0.7% | 85,000 |
| 2018/06/04 | 3,265 | 3,395 | 3,255 | 3,390 | +170 | +5.3% | 121,800 |
| 2018/06/01 | 3,205 | 3,235 | 3,150 | 3,220 | ±0 | ±0% | 63,200 |
| 2018/05/31 | 3,295 | 3,295 | 3,200 | 3,220 | -65 | -2% | 70,700 |
| 2018/05/30 | 3,210 | 3,295 | 3,210 | 3,285 | +25 | +0.8% | 72,600 |
| 2018/05/29 | 3,315 | 3,320 | 3,215 | 3,260 | -100 | -3% | 68,500 |
| 2018/05/28 | 3,275 | 3,365 | 3,250 | 3,360 | +95 | +2.9% | 57,800 |
| 2018/05/25 | 3,300 | 3,305 | 3,245 | 3,265 | -50 | -1.5% | 32,200 |
| 2018/05/24 | 3,340 | 3,340 | 3,295 | 3,315 | -15 | -0.5% | 41,300 |
| 2018/05/23 | 3,305 | 3,340 | 3,290 | 3,330 | +30 | +0.9% | 36,100 |
| 2018/05/22 | 3,310 | 3,320 | 3,285 | 3,300 | -30 | -0.9% | 38,400 |
| 2018/05/21 | 3,320 | 3,335 | 3,305 | 3,330 | +10 | +0.3% | 36,100 |
| 2018/05/18 | 3,310 | 3,325 | 3,290 | 3,320 | +10 | +0.3% | 57,000 |
| 2018/05/17 | 3,350 | 3,350 | 3,295 | 3,310 | -55 | -1.6% | 40,500 |
| 2018/05/16 | 3,350 | 3,380 | 3,330 | 3,365 | +10 | +0.3% | 47,500 |
| 2018/05/15 | 3,355 | 3,385 | 3,340 | 3,355 | -25 | -0.7% | 37,100 |
| 2018/05/14 | 3,400 | 3,440 | 3,350 | 3,380 | +10 | +0.3% | 52,000 |
| 2018/05/11 | 3,300 | 3,370 | 3,300 | 3,370 | +70 | +2.1% | 80,700 |
| 2018/05/10 | 3,300 | 3,355 | 3,270 | 3,300 | +25 | +0.8% | 92,000 |
1701～
1750
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「イエローハット」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 |
|---|---|---|---|---|---|---|---|---|
| イエローハット | 152,300円 | +10.3% | +2.1% | 3.81% | 11.78倍 | 1.12倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| ＴＯＫＡＩ ＨＤ | 99,700円 | +3.9% | +0.7% | 3.41% | 13.02倍 | 1.39倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| Ｔナカヤマ | 206,000円 | +7.6% | +5.6% | 2.69% | 9.36倍 | 0.78倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| あいＨＤ | 237,300円 | +36.5% | -43.0% | 4.21% | 5.93倍 | 1.19倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| ハピネット | 543,000円 | +7.0% | +0.3% | 0.92% | 16.55倍 | 2.16倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
