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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,085 | 3,105 | 3,085 | 3,095 | +10 | +0.3% | 46,200 |
| 2018/08/30 | 3,100 | 3,105 | 3,065 | 3,085 | ±0 | ±0% | 25,300 |
| 2018/08/29 | 3,095 | 3,105 | 3,075 | 3,085 | -10 | -0.3% | 23,700 |
| 2018/08/28 | 3,120 | 3,125 | 3,070 | 3,095 | -10 | -0.3% | 24,900 |
| 2018/08/27 | 3,025 | 3,120 | 3,020 | 3,105 | +85 | +2.8% | 40,600 |
| 2018/08/24 | 3,010 | 3,040 | 2,990 | 3,020 | +57 | +1.9% | 24,900 |
| 2018/08/23 | 2,983 | 2,992 | 2,948 | 2,963 | -1 | ±0% | 15,900 |
| 2018/08/22 | 2,945 | 2,980 | 2,931 | 2,964 | -2 | -0.1% | 31,900 |
| 2018/08/21 | 2,924 | 2,974 | 2,920 | 2,966 | ±0 | ±0% | 28,200 |
| 2018/08/20 | 3,010 | 3,010 | 2,961 | 2,966 | -44 | -1.5% | 27,100 |
| 2018/08/17 | 2,980 | 3,025 | 2,970 | 3,010 | +30 | +1% | 19,100 |
| 2018/08/16 | 3,025 | 3,025 | 2,970 | 2,980 | -55 | -1.8% | 37,600 |
| 2018/08/15 | 3,095 | 3,095 | 3,020 | 3,035 | -30 | -1% | 22,300 |
| 2018/08/14 | 3,035 | 3,075 | 3,025 | 3,065 | +45 | +1.5% | 24,300 |
| 2018/08/13 | 3,080 | 3,095 | 3,010 | 3,020 | -70 | -2.3% | 25,600 |
| 2018/08/10 | 3,095 | 3,105 | 3,060 | 3,090 | -15 | -0.5% | 41,500 |
| 2018/08/09 | 3,075 | 3,110 | 3,045 | 3,105 | +5 | +0.2% | 29,100 |
| 2018/08/08 | 3,080 | 3,120 | 3,080 | 3,100 | +45 | +1.5% | 38,100 |
| 2018/08/07 | 3,030 | 3,060 | 3,030 | 3,055 | +20 | +0.7% | 19,900 |
| 2018/08/06 | 3,025 | 3,070 | 3,015 | 3,035 | +10 | +0.3% | 30,500 |
| 2018/08/03 | 3,065 | 3,085 | 3,010 | 3,025 | -45 | -1.5% | 39,300 |
| 2018/08/02 | 3,095 | 3,135 | 3,055 | 3,070 | -5 | -0.2% | 46,300 |
| 2018/08/01 | 3,105 | 3,160 | 3,070 | 3,075 | -155 | -4.8% | 72,400 |
| 2018/07/31 | 3,285 | 3,305 | 3,180 | 3,230 | -50 | -1.5% | 83,800 |
| 2018/07/30 | 3,325 | 3,325 | 3,260 | 3,280 | -50 | -1.5% | 32,200 |
| 2018/07/27 | 3,300 | 3,340 | 3,300 | 3,330 | +30 | +0.9% | 32,500 |
| 2018/07/26 | 3,280 | 3,310 | 3,275 | 3,300 | +35 | +1.1% | 26,600 |
| 2018/07/25 | 3,235 | 3,270 | 3,215 | 3,265 | +60 | +1.9% | 27,200 |
| 2018/07/24 | 3,200 | 3,255 | 3,190 | 3,205 | +5 | +0.2% | 43,200 |
| 2018/07/23 | 3,200 | 3,230 | 3,195 | 3,200 | -30 | -0.9% | 47,500 |
| 2018/07/20 | 3,210 | 3,230 | 3,185 | 3,230 | +25 | +0.8% | 38,300 |
| 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 |
1701～
1750
件表示中 / 3768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 | 166,600円 | +10.3% | +2.1% | 3.48% | 12.79倍 | 1.21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 |
| Ｔナカヤマ | 234,300円 | +10.2% | +13.4% | 2.52% | 9.93倍 | 0.86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 |
| ＴＯＫＡＩ ＨＤ | 109,400円 | +3.9% | +0.7% | 3.11% | 14.29倍 | 1.53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 |
| あいＨＤ | 259,400円 | +36.0% | +26.6% | 4.24% | 13.42倍 | 1.26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 |
| コメダ | 311,000円 | +16.6% | +15.8% | 1.93% | 20.91倍 | 3.10倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
市場注目の銘柄
チャート関連のコラム
