ヤマエグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,340 | 2,382 | 2,334 | 2,380 | +46 | +2% | 73,300 |
| 2024/05/30 | 2,240 | 2,335 | 2,240 | 2,334 | +63 | +2.8% | 143,200 |
| 2024/05/29 | 2,327 | 2,329 | 2,265 | 2,271 | -54 | -2.3% | 138,100 |
| 2024/05/28 | 2,367 | 2,367 | 2,320 | 2,325 | -41 | -1.7% | 114,500 |
| 2024/05/27 | 2,345 | 2,372 | 2,337 | 2,366 | +21 | +0.9% | 91,400 |
| 2024/05/24 | 2,335 | 2,369 | 2,320 | 2,345 | -18 | -0.8% | 84,200 |
| 2024/05/23 | 2,387 | 2,390 | 2,361 | 2,363 | -17 | -0.7% | 106,300 |
| 2024/05/22 | 2,428 | 2,444 | 2,368 | 2,380 | -55 | -2.3% | 169,700 |
| 2024/05/21 | 2,483 | 2,507 | 2,432 | 2,435 | -28 | -1.1% | 89,500 |
| 2024/05/20 | 2,455 | 2,489 | 2,442 | 2,463 | +7 | +0.3% | 86,500 |
| 2024/05/17 | 2,428 | 2,489 | 2,427 | 2,456 | +14 | +0.6% | 105,300 |
| 2024/05/16 | 2,480 | 2,498 | 2,427 | 2,442 | -54 | -2.2% | 156,400 |
| 2024/05/15 | 2,570 | 2,584 | 2,496 | 2,496 | -86 | -3.3% | 130,300 |
| 2024/05/14 | 2,471 | 2,592 | 2,470 | 2,582 | +112 | +4.5% | 244,400 |
| 2024/05/13 | 2,672 | 2,678 | 2,448 | 2,470 | -252 | -9.3% | 652,300 |
| 2024/05/10 | 2,698 | 2,816 | 2,585 | 2,722 | +73 | +2.8% | 503,900 |
| 2024/05/09 | 2,664 | 2,680 | 2,617 | 2,649 | -13 | -0.5% | 92,500 |
| 2024/05/08 | 2,696 | 2,708 | 2,656 | 2,662 | -34 | -1.3% | 82,500 |
| 2024/05/07 | 2,650 | 2,711 | 2,640 | 2,696 | +43 | +1.6% | 120,800 |
| 2024/05/02 | 2,581 | 2,680 | 2,581 | 2,653 | +93 | +3.6% | 130,300 |
| 2024/05/01 | 2,581 | 2,618 | 2,560 | 2,560 | -42 | -1.6% | 124,000 |
| 2024/04/30 | 2,580 | 2,624 | 2,528 | 2,602 | +55 | +2.2% | 216,900 |
| 2024/04/26 | 2,619 | 2,621 | 2,547 | 2,547 | -82 | -3.1% | 771,100 |
| 2024/04/25 | 2,678 | 2,689 | 2,629 | 2,629 | -71 | -2.6% | 158,300 |
| 2024/04/24 | 2,700 | 2,720 | 2,670 | 2,700 | +8 | +0.3% | 129,000 |
| 2024/04/23 | 2,721 | 2,739 | 2,685 | 2,692 | -8 | -0.3% | 73,800 |
| 2024/04/22 | 2,681 | 2,727 | 2,648 | 2,700 | +73 | +2.8% | 111,900 |
| 2024/04/19 | 2,674 | 2,674 | 2,583 | 2,627 | -74 | -2.7% | 157,600 |
| 2024/04/18 | 2,643 | 2,714 | 2,638 | 2,701 | +79 | +3% | 118,700 |
| 2024/04/17 | 2,650 | 2,666 | 2,569 | 2,622 | -12 | -0.5% | 177,500 |
| 2024/04/16 | 2,724 | 2,733 | 2,632 | 2,634 | -87 | -3.2% | 139,800 |
| 2024/04/15 | 2,701 | 2,748 | 2,693 | 2,721 | -18 | -0.7% | 92,400 |
| 2024/04/12 | 2,746 | 2,769 | 2,720 | 2,739 | -7 | -0.3% | 105,500 |
| 2024/04/11 | 2,739 | 2,789 | 2,739 | 2,746 | -25 | -0.9% | 95,700 |
| 2024/04/10 | 2,773 | 2,800 | 2,754 | 2,771 | +32 | +1.2% | 179,900 |
| 2024/04/09 | 2,802 | 2,813 | 2,739 | 2,739 | -64 | -2.3% | 187,600 |
| 2024/04/08 | 2,688 | 2,815 | 2,688 | 2,803 | +148 | +5.6% | 273,200 |
| 2024/04/05 | 2,612 | 2,685 | 2,612 | 2,655 | -12 | -0.4% | 173,800 |
| 2024/04/04 | 2,755 | 2,757 | 2,652 | 2,667 | -59 | -2.2% | 167,300 |
| 2024/04/03 | 2,700 | 2,759 | 2,680 | 2,726 | +8 | +0.3% | 170,300 |
| 2024/04/02 | 2,800 | 2,821 | 2,711 | 2,718 | -70 | -2.5% | 169,100 |
| 2024/04/01 | 2,824 | 2,831 | 2,785 | 2,788 | -6 | -0.2% | 157,300 |
| 2024/03/29 | 2,783 | 2,829 | 2,770 | 2,794 | +29 | +1% | 177,200 |
| 2024/03/28 | 2,739 | 2,791 | 2,731 | 2,765 | +6 | +0.2% | 189,600 |
| 2024/03/27 | 2,795 | 2,822 | 2,735 | 2,759 | -16 | -0.6% | 275,100 |
| 2024/03/26 | 2,774 | 2,796 | 2,732 | 2,775 | +44 | +1.6% | 155,200 |
| 2024/03/25 | 2,761 | 2,800 | 2,722 | 2,731 | -76 | -2.7% | 198,600 |
| 2024/03/22 | 2,829 | 2,864 | 2,784 | 2,807 | -18 | -0.6% | 233,800 |
| 2024/03/21 | 2,869 | 2,869 | 2,793 | 2,825 | +6 | +0.2% | 367,200 |
| 2024/03/19 | 2,789 | 2,820 | 2,723 | 2,819 | +54 | +2% | 232,000 |
1～
50
件表示中 / 653件
類似銘柄と比較する
現在ご覧いただいている「ヤマエＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマエＧＨＤ | 238,000円 | +26.3% | +22.0% | 2.52% | 7.32倍 | 0.73倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 135,600円 | +0.4% | -2.4% | 3.17% | 11.34倍 | 0.65倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| シークス | 134,700円 | +6.5% | +7.2% | 3.56% | 7.55倍 | 0.71倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 神鋼商 | 707,000円 | +5.3% | -14.2% | 4.24% | 7.68倍 | 0.72倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| シナネンＨＤ | 465,000円 | -2.4% | +999.9% | 1.61% | 28.10倍 | 0.95倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
