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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,630 | 2,638 | 2,596 | 2,600 | -26 | -1% | 96,900 |
| 2024/10/04 | 2,587 | 2,627 | 2,587 | 2,626 | +34 | +1.3% | 111,600 |
| 2024/10/03 | 2,614 | 2,621 | 2,592 | 2,592 | -8 | -0.3% | 124,800 |
| 2024/10/02 | 2,614 | 2,635 | 2,594 | 2,600 | ±0 | ±0% | 149,500 |
| 2024/10/01 | 2,603 | 2,603 | 2,572 | 2,600 | ±0 | ±0% | 118,500 |
| 2024/09/30 | 2,534 | 2,610 | 2,532 | 2,600 | -6 | -0.2% | 217,700 |
| 2024/09/27 | 2,521 | 2,608 | 2,520 | 2,606 | +80 | +3.2% | 495,400 |
| 2024/09/26 | 2,466 | 2,536 | 2,466 | 2,526 | +83 | +3.4% | 597,000 |
| 2024/09/25 | 2,437 | 2,463 | 2,416 | 2,443 | -5 | -0.2% | 321,500 |
| 2024/09/24 | 2,458 | 2,479 | 2,446 | 2,448 | -2 | -0.1% | 323,800 |
| 2024/09/20 | 2,419 | 2,457 | 2,409 | 2,450 | +31 | +1.3% | 247,800 |
| 2024/09/19 | 2,422 | 2,445 | 2,392 | 2,419 | +1 | ±0% | 253,800 |
| 2024/09/18 | 2,409 | 2,422 | 2,390 | 2,418 | +21 | +0.9% | 152,600 |
| 2024/09/17 | 2,370 | 2,432 | 2,355 | 2,397 | +38 | +1.6% | 223,200 |
| 2024/09/13 | 2,368 | 2,370 | 2,347 | 2,359 | -8 | -0.3% | 137,300 |
| 2024/09/12 | 2,399 | 2,399 | 2,355 | 2,367 | ±0 | ±0% | 180,300 |
| 2024/09/11 | 2,408 | 2,408 | 2,353 | 2,367 | -53 | -2.2% | 144,400 |
| 2024/09/10 | 2,442 | 2,444 | 2,410 | 2,420 | -9 | -0.4% | 137,900 |
| 2024/09/09 | 2,407 | 2,445 | 2,405 | 2,429 | -7 | -0.3% | 128,600 |
| 2024/09/06 | 2,463 | 2,474 | 2,415 | 2,436 | -7 | -0.3% | 125,900 |
| 2024/09/05 | 2,450 | 2,452 | 2,427 | 2,443 | -16 | -0.7% | 137,800 |
| 2024/09/04 | 2,439 | 2,485 | 2,418 | 2,459 | -10 | -0.4% | 155,000 |
| 2024/09/03 | 2,478 | 2,503 | 2,469 | 2,469 | -16 | -0.6% | 94,000 |
| 2024/09/02 | 2,550 | 2,552 | 2,452 | 2,485 | -63 | -2.5% | 218,200 |
| 2024/08/30 | 2,544 | 2,568 | 2,537 | 2,548 | +18 | +0.7% | 310,800 |
| 2024/08/29 | 2,551 | 2,565 | 2,520 | 2,530 | -4 | -0.2% | 100,700 |
| 2024/08/28 | 2,556 | 2,561 | 2,534 | 2,534 | -22 | -0.9% | 82,000 |
| 2024/08/27 | 2,545 | 2,563 | 2,537 | 2,556 | +21 | +0.8% | 87,300 |
| 2024/08/26 | 2,562 | 2,571 | 2,509 | 2,535 | -30 | -1.2% | 102,800 |
| 2024/08/23 | 2,520 | 2,576 | 2,519 | 2,565 | +44 | +1.7% | 125,000 |
| 2024/08/22 | 2,514 | 2,531 | 2,503 | 2,521 | -2 | -0.1% | 89,800 |
| 2024/08/21 | 2,500 | 2,536 | 2,495 | 2,523 | -1 | ±0% | 73,400 |
| 2024/08/20 | 2,515 | 2,541 | 2,514 | 2,524 | +4 | +0.2% | 76,800 |
| 2024/08/19 | 2,569 | 2,569 | 2,501 | 2,520 | -54 | -2.1% | 139,100 |
| 2024/08/16 | 2,525 | 2,574 | 2,507 | 2,574 | +85 | +3.4% | 181,300 |
| 2024/08/15 | 2,494 | 2,559 | 2,472 | 2,489 | +12 | +0.5% | 189,500 |
| 2024/08/14 | 2,479 | 2,480 | 2,447 | 2,477 | -2 | -0.1% | 124,400 |
| 2024/08/13 | 2,493 | 2,494 | 2,443 | 2,479 | +6 | +0.2% | 153,900 |
| 2024/08/09 | 2,486 | 2,488 | 2,412 | 2,473 | +37 | +1.5% | 163,400 |
| 2024/08/08 | 2,471 | 2,511 | 2,433 | 2,436 | -49 | -2% | 153,700 |
| 2024/08/07 | 2,497 | 2,573 | 2,484 | 2,485 | -34 | -1.3% | 287,500 |
| 2024/08/06 | 2,436 | 2,561 | 2,432 | 2,519 | +171 | +7.3% | 417,100 |
| 2024/08/05 | 2,489 | 2,539 | 2,331 | 2,348 | -204 | -8% | 368,300 |
| 2024/08/02 | 2,547 | 2,599 | 2,524 | 2,552 | -26 | -1% | 290,700 |
| 2024/08/01 | 2,535 | 2,632 | 2,527 | 2,578 | -57 | -2.2% | 399,400 |
| 2024/07/31 | 2,523 | 2,658 | 2,518 | 2,635 | +91 | +3.6% | 438,400 |
| 2024/07/30 | 2,548 | 2,568 | 2,466 | 2,544 | +74 | +3% | 402,400 |
| 2024/07/29 | 2,433 | 2,486 | 2,425 | 2,470 | +122 | +5.2% | 308,700 |
| 2024/07/26 | 2,376 | 2,384 | 2,337 | 2,348 | -13 | -0.6% | 102,000 |
| 2024/07/25 | 2,325 | 2,365 | 2,317 | 2,361 | +28 | +1.2% | 193,200 |
151～
200
件表示中 / 3704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 | 154,800円 | +10.3% | +2.1% | 3.75% | 12.04倍 | 1.14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 |
| 第一興商 | 155,300円 | +6.3% | +2.2% | 3.67% | 12.49倍 | 1.40倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 加賀電 | 259,800円 | -3.3% | +1.8% | 4.23% | 8.28倍 | 0.82倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| ＴＯＫＡＩ ＨＤ | 97,300円 | +3.9% | +0.7% | 3.49% | 12.71倍 | 1.36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 |
| リョーサン菱 | 244,800円 | +5.6% | +12.2% | 5.72% | 16.35倍 | 0.74倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
市場注目の銘柄
チャート関連のコラム
