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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 3,200 | 3,265 | 3,175 | 3,255 | +70 | +2.2% | 43,100 |
| 2017/12/06 | 3,215 | 3,240 | 3,175 | 3,185 | -55 | -1.7% | 43,200 |
| 2017/12/05 | 3,185 | 3,240 | 3,150 | 3,240 | +45 | +1.4% | 44,900 |
| 2017/12/04 | 3,215 | 3,235 | 3,185 | 3,195 | -45 | -1.4% | 45,000 |
| 2017/12/01 | 3,270 | 3,280 | 3,225 | 3,240 | -35 | -1.1% | 34,500 |
| 2017/11/30 | 3,285 | 3,285 | 3,245 | 3,275 | -45 | -1.4% | 61,200 |
| 2017/11/29 | 3,320 | 3,330 | 3,305 | 3,320 | +5 | +0.2% | 37,700 |
| 2017/11/28 | 3,300 | 3,325 | 3,285 | 3,315 | +10 | +0.3% | 32,400 |
| 2017/11/27 | 3,305 | 3,320 | 3,290 | 3,305 | +5 | +0.2% | 42,500 |
| 2017/11/24 | 3,310 | 3,330 | 3,165 | 3,300 | -55 | -1.6% | 72,000 |
| 2017/11/22 | 3,195 | 3,365 | 3,180 | 3,355 | +160 | +5% | 232,100 |
| 2017/11/21 | 3,185 | 3,215 | 3,170 | 3,195 | -10 | -0.3% | 62,100 |
| 2017/11/20 | 3,140 | 3,220 | 3,120 | 3,205 | +50 | +1.6% | 54,800 |
| 2017/11/17 | 3,155 | 3,195 | 3,135 | 3,155 | +5 | +0.2% | 80,300 |
| 2017/11/16 | 3,120 | 3,180 | 3,120 | 3,150 | -20 | -0.6% | 80,400 |
| 2017/11/15 | 3,200 | 3,200 | 3,150 | 3,170 | -55 | -1.7% | 68,400 |
| 2017/11/14 | 3,255 | 3,265 | 3,210 | 3,225 | -40 | -1.2% | 43,300 |
| 2017/11/13 | 3,270 | 3,280 | 3,230 | 3,265 | -35 | -1.1% | 46,400 |
| 2017/11/10 | 3,320 | 3,330 | 3,300 | 3,300 | -45 | -1.3% | 46,500 |
| 2017/11/09 | 3,395 | 3,425 | 3,310 | 3,345 | -25 | -0.7% | 78,000 |
| 2017/11/08 | 3,355 | 3,380 | 3,325 | 3,370 | +35 | +1% | 44,700 |
| 2017/11/07 | 3,320 | 3,350 | 3,320 | 3,335 | +10 | +0.3% | 43,600 |
| 2017/11/06 | 3,380 | 3,395 | 3,315 | 3,325 | -45 | -1.3% | 54,100 |
| 2017/11/02 | 3,445 | 3,445 | 3,365 | 3,370 | -75 | -2.2% | 61,700 |
| 2017/11/01 | 3,480 | 3,480 | 3,355 | 3,445 | -35 | -1% | 89,600 |
| 2017/10/31 | 3,495 | 3,495 | 3,430 | 3,480 | +55 | +1.6% | 75,500 |
| 2017/10/30 | 3,470 | 3,470 | 3,395 | 3,425 | -25 | -0.7% | 73,600 |
| 2017/10/27 | 3,450 | 3,470 | 3,390 | 3,450 | +10 | +0.3% | 59,100 |
| 2017/10/26 | 3,380 | 3,470 | 3,380 | 3,440 | +65 | +1.9% | 51,400 |
| 2017/10/25 | 3,435 | 3,445 | 3,365 | 3,375 | -60 | -1.7% | 71,700 |
| 2017/10/24 | 3,465 | 3,470 | 3,410 | 3,435 | -30 | -0.9% | 62,900 |
| 2017/10/23 | 3,420 | 3,470 | 3,390 | 3,465 | +90 | +2.7% | 73,600 |
| 2017/10/20 | 3,370 | 3,385 | 3,320 | 3,375 | +20 | +0.6% | 64,300 |
| 2017/10/19 | 3,375 | 3,440 | 3,345 | 3,355 | +50 | +1.5% | 93,000 |
| 2017/10/18 | 3,290 | 3,320 | 3,260 | 3,305 | +60 | +1.8% | 44,400 |
| 2017/10/17 | 3,280 | 3,280 | 3,225 | 3,245 | -20 | -0.6% | 32,800 |
| 2017/10/16 | 3,260 | 3,305 | 3,250 | 3,265 | +10 | +0.3% | 41,700 |
| 2017/10/13 | 3,235 | 3,270 | 3,220 | 3,255 | +25 | +0.8% | 36,800 |
| 2017/10/12 | 3,200 | 3,240 | 3,190 | 3,230 | +40 | +1.3% | 30,400 |
| 2017/10/11 | 3,240 | 3,260 | 3,185 | 3,190 | -75 | -2.3% | 29,000 |
| 2017/10/10 | 3,185 | 3,265 | 3,185 | 3,265 | +80 | +2.5% | 47,200 |
| 2017/10/06 | 3,150 | 3,195 | 3,135 | 3,185 | +20 | +0.6% | 30,600 |
| 2017/10/05 | 3,130 | 3,180 | 3,130 | 3,165 | +15 | +0.5% | 22,900 |
| 2017/10/04 | 3,160 | 3,160 | 3,125 | 3,150 | -20 | -0.6% | 42,000 |
| 2017/10/03 | 3,220 | 3,225 | 3,150 | 3,170 | -45 | -1.4% | 26,700 |
| 2017/10/02 | 3,200 | 3,230 | 3,170 | 3,215 | +25 | +0.8% | 43,600 |
| 2017/09/29 | 3,165 | 3,200 | 3,155 | 3,190 | +5 | +0.2% | 23,600 |
| 2017/09/28 | 3,180 | 3,185 | 3,145 | 3,185 | +10 | +0.3% | 31,900 |
| 2017/09/27 | 3,105 | 3,185 | 3,075 | 3,175 | +50 | +1.6% | 64,300 |
| 2017/09/26 | 3,060 | 3,130 | 3,060 | 3,125 | +50 | +1.6% | 173,600 |
1851～
1900
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 | 153,100円 | +10.3% | +2.1% | 3.79% | 11.84倍 | 1.13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 | 100,500円 | +3.9% | +0.7% | 3.38% | 13.12倍 | 1.40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 | 208,700円 | +7.6% | +5.6% | 2.66% | 9.48倍 | 0.79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 | 237,700円 | +36.5% | -43.0% | 4.21% | 5.94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 | 556,000円 | +7.0% | +0.3% | 0.90% | 16.95倍 | 2.21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
