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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,300 | 3,305 | 3,230 | 3,240 | -70 | -2.1% | 31,000 |
| 2018/04/06 | 3,300 | 3,335 | 3,260 | 3,310 | +35 | +1.1% | 40,000 |
| 2018/04/05 | 3,285 | 3,290 | 3,250 | 3,275 | +20 | +0.6% | 25,900 |
| 2018/04/04 | 3,185 | 3,265 | 3,180 | 3,255 | +90 | +2.8% | 31,400 |
| 2018/04/03 | 3,125 | 3,195 | 3,125 | 3,165 | -15 | -0.5% | 33,800 |
| 2018/04/02 | 3,155 | 3,195 | 3,155 | 3,180 | +25 | +0.8% | 18,400 |
| 2018/03/30 | 3,165 | 3,195 | 3,120 | 3,155 | +15 | +0.5% | 30,800 |
| 2018/03/29 | 3,070 | 3,140 | 3,065 | 3,140 | +40 | +1.3% | 32,600 |
| 2018/03/28 | 3,015 | 3,100 | 3,000 | 3,100 | -10 | -0.3% | 44,000 |
| 2018/03/27 | 3,090 | 3,115 | 3,045 | 3,110 | +65 | +2.1% | 95,600 |
| 2018/03/26 | 3,005 | 3,050 | 2,985 | 3,045 | +15 | +0.5% | 52,300 |
| 2018/03/23 | 3,050 | 3,085 | 3,025 | 3,030 | -90 | -2.9% | 51,400 |
| 2018/03/22 | 3,120 | 3,140 | 3,105 | 3,120 | -15 | -0.5% | 37,800 |
| 2018/03/20 | 3,155 | 3,155 | 3,120 | 3,135 | -45 | -1.4% | 34,500 |
| 2018/03/19 | 3,200 | 3,210 | 3,165 | 3,180 | -50 | -1.5% | 47,500 |
| 2018/03/16 | 3,195 | 3,235 | 3,175 | 3,230 | +30 | +0.9% | 41,000 |
| 2018/03/15 | 3,190 | 3,215 | 3,170 | 3,200 | -5 | -0.2% | 47,500 |
| 2018/03/14 | 3,225 | 3,240 | 3,190 | 3,205 | -50 | -1.5% | 49,700 |
| 2018/03/13 | 3,180 | 3,255 | 3,155 | 3,255 | +55 | +1.7% | 51,800 |
| 2018/03/12 | 3,200 | 3,210 | 3,185 | 3,200 | +25 | +0.8% | 48,800 |
| 2018/03/09 | 3,230 | 3,230 | 3,160 | 3,175 | -20 | -0.6% | 42,800 |
| 2018/03/08 | 3,245 | 3,245 | 3,190 | 3,195 | -50 | -1.5% | 35,000 |
| 2018/03/07 | 3,225 | 3,265 | 3,220 | 3,245 | ±0 | ±0% | 31,800 |
| 2018/03/06 | 3,215 | 3,295 | 3,215 | 3,245 | +30 | +0.9% | 31,700 |
| 2018/03/05 | 3,215 | 3,245 | 3,205 | 3,215 | -10 | -0.3% | 42,400 |
| 2018/03/02 | 3,175 | 3,250 | 3,170 | 3,225 | -20 | -0.6% | 44,800 |
| 2018/03/01 | 3,200 | 3,255 | 3,180 | 3,245 | +45 | +1.4% | 56,400 |
| 2018/02/28 | 3,210 | 3,240 | 3,200 | 3,200 | -30 | -0.9% | 34,800 |
| 2018/02/27 | 3,260 | 3,265 | 3,225 | 3,230 | -25 | -0.8% | 15,700 |
| 2018/02/26 | 3,270 | 3,285 | 3,245 | 3,255 | -10 | -0.3% | 28,000 |
| 2018/02/23 | 3,220 | 3,265 | 3,205 | 3,265 | +50 | +1.6% | 20,700 |
| 2018/02/22 | 3,250 | 3,255 | 3,195 | 3,215 | -70 | -2.1% | 24,800 |
| 2018/02/21 | 3,300 | 3,330 | 3,280 | 3,285 | -35 | -1.1% | 23,700 |
| 2018/02/20 | 3,300 | 3,325 | 3,285 | 3,320 | +10 | +0.3% | 26,700 |
| 2018/02/19 | 3,260 | 3,330 | 3,250 | 3,310 | +105 | +3.3% | 42,400 |
| 2018/02/16 | 3,225 | 3,255 | 3,200 | 3,205 | +5 | +0.2% | 22,400 |
| 2018/02/15 | 3,220 | 3,225 | 3,180 | 3,200 | ±0 | ±0% | 55,000 |
| 2018/02/14 | 3,195 | 3,245 | 3,165 | 3,200 | -5 | -0.2% | 66,000 |
| 2018/02/13 | 3,225 | 3,225 | 3,185 | 3,205 | +10 | +0.3% | 50,800 |
| 2018/02/09 | 3,175 | 3,205 | 3,160 | 3,195 | -90 | -2.7% | 53,800 |
| 2018/02/08 | 3,275 | 3,315 | 3,260 | 3,285 | +10 | +0.3% | 47,200 |
| 2018/02/07 | 3,385 | 3,390 | 3,275 | 3,275 | -15 | -0.5% | 59,600 |
| 2018/02/06 | 3,395 | 3,395 | 3,245 | 3,290 | -280 | -7.8% | 93,000 |
| 2018/02/05 | 3,560 | 3,605 | 3,530 | 3,570 | -55 | -1.5% | 60,500 |
| 2018/02/02 | 3,550 | 3,720 | 3,545 | 3,625 | +115 | +3.3% | 94,700 |
| 2018/02/01 | 3,495 | 3,565 | 3,390 | 3,510 | +220 | +6.7% | 92,800 |
| 2018/01/31 | 3,290 | 3,335 | 3,275 | 3,290 | -30 | -0.9% | 44,300 |
| 2018/01/30 | 3,360 | 3,360 | 3,295 | 3,320 | -40 | -1.2% | 40,600 |
| 2018/01/29 | 3,400 | 3,410 | 3,355 | 3,360 | -25 | -0.7% | 37,700 |
| 2018/01/26 | 3,390 | 3,415 | 3,385 | 3,385 | +25 | +0.7% | 24,700 |
1801～
1850
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
