ログイン

ヤマエグループホールディングス (7130.T)

プライム（内国株式）
セクター
卸売業
最新終値
2,890円
最新PBR
0.73倍
最新PER
7.24倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,891 2,902 2,870 2,890 78,000 2,884.2 2,941.0
08/12(水) 2,893 2,900 2,862 2,888 80,900 2,869.4 2,946.2
08/10(月) 2,877 2,951 2,858 2,898 115,100 2,857.2 2,950.9
08/07(金) 2,855 2,917 2,841 2,873 76,800 2,845.6 2,953.9
08/06(木) 2,859 2,952 2,846 2,872 130,100 2,833.8 2,956.2
08/05(水) 2,827 2,925 2,790 2,816 242,200 2,840.2 2,955.9
08/04(火) 2,840 2,854 2,806 2,827 65,000 2,856.8 2,957.2
08/03(月) 2,802 2,860 2,775 2,840 125,600 2,868.8 2,958.0
07/31(金) 2,877 2,886 2,812 2,814 100,500 2,879.4 2,956.4
07/30(木) 2,889 2,918 2,854 2,904 69,100 2,889.4 2,955.5
07/29(水) 2,905 2,913 2,866 2,899 64,700 2,897.6 2,948.2
07/28(火) 2,921 2,921 2,874 2,887 45,300 2,918.8 2,941.4
07/27(月) 2,907 2,915 2,878 2,893 37,200 2,946.4 2,936.7
07/24(金) 2,920 2,920 2,860 2,864 50,000 2,969.8 2,938.2
07/23(木) 3,005 3,025 2,933 2,945 50,400 3,017.0 2,939.7
07/22(水) 3,020 3,035 2,989 3,005 67,500 3,047.0 2,937.1
07/21(火) 3,020 3,045 3,005 3,025 37,000 3,057.0 2,931.5
07/17(金) 3,100 3,120 2,991 3,010 92,200 3,058.0 2,926.2
07/16(木) 3,100 3,130 3,085 3,100 54,900 3,062.0 2,922.5
07/15(水) 3,090 3,110 3,065 3,095 72,500 3,049.0 2,915.8
07/14(火) 3,070 3,090 3,045 3,055 41,700 3,036.0 2,909.8
07/13(月) 3,040 3,085 3,030 3,030 66,000 3,029.0 2,903.9
07/10(金) 3,070 3,070 3,020 3,030 51,000 3,024.0 2,898.7
07/09(木) 3,010 3,060 2,942 3,035 82,600 3,012.6 2,894.7
07/08(水) 3,045 3,055 3,005 3,030 53,300 2,991.8 2,887.4
07/07(火) 3,015 3,035 2,981 3,020 91,400 2,958.6 2,879.7
07/06(月) 2,970 3,005 2,958 3,005 69,000 2,924.6 2,873.4
07/03(金) 2,995 3,005 2,950 2,973 143,500 2,893.0 2,868.6
07/02(木) 2,888 2,988 2,888 2,931 108,300 2,858.4 2,867.4
07/01(水) 2,825 2,873 2,813 2,864 87,300 2,830.2 2,867.2
06/30(火) 2,880 2,892 2,837 2,850 97,500 2,801.8 2,869.3
06/29(月) 2,805 2,861 2,805 2,847 90,400 2,777.6 2,871.8
06/26(金) 2,789 2,810 2,768 2,800 75,100 2,762.2 2,874.6
06/25(木) 2,772 2,801 2,745 2,790 62,600 2,788.0 2,877.1
06/24(水) 2,750 2,762 2,718 2,722 134,200 2,810.4 2,879.2
06/23(火) 2,777 2,799 2,658 2,729 187,500 2,842.2 2,884.0
06/22(月) 2,932 2,944 2,770 2,770 106,100 2,869.2 2,892.4
06/19(金) 2,904 2,935 2,876 2,929 53,300 2,894.0 2,895.1
06/18(木) 2,900 2,936 2,883 2,902 30,200 2,891.4 2,894.4
06/17(水) 2,897 2,912 2,860 2,881 46,500 2,897.6 2,890.7
06/16(火) 2,873 2,901 2,812 2,864 73,400 2,910.6 2,893.4
06/15(月) 2,940 2,969 2,891 2,894 54,300 2,919.0 2,897.6
06/12(金) 2,933 2,960 2,902 2,916 66,000 2,920.4 2,904.4
06/11(木) 2,940 2,945 2,875 2,933 50,200 2,923.2 2,910.6
06/10(水) 2,927 2,998 2,923 2,946 58,900 2,907.2 2,909.7
06/09(火) 2,945 2,960 2,901 2,906 60,200 2,885.4 2,905.4
06/08(月) 2,887 2,929 2,866 2,901 68,800 2,876.8 2,903.4
06/05(金) 2,849 2,954 2,849 2,930 66,000 2,873.6 2,903.0
06/04(木) 2,841 2,883 2,837 2,853 53,700 2,876.0 2,900.4
06/03(水) 2,895 2,895 2,795 2,837 75,200 2,890.8 2,901.3
06/02(火) 2,880 2,900 2,782 2,863 90,100 2,906.4 2,904.0
06/01(月) 2,899 2,900 2,812 2,885 120,300 2,916.2 2,906.4
05/29(金) 2,927 3,005 2,927 2,942 70,600 2,922.8 2,909.1
05/28(木) 2,948 2,957 2,902 2,927 50,100 2,907.0 2,910.8
05/27(水) 2,912 2,935 2,872 2,915 93,200 2,890.2 2,915.6
05/26(火) 2,900 2,958 2,875 2,912 50,000 2,875.6 2,922.2
05/25(月) 2,872 2,924 2,836 2,918 67,800 2,880.8 2,928.3
05/22(金) 2,850 2,867 2,811 2,863 33,700 2,864.8 2,933.2
05/21(木) 2,842 2,895 2,839 2,843 59,200 2,874.2 2,939.8
05/20(水) 2,902 2,914 2,801 2,842 52,100 2,867.6 2,947.1
05/19(火) 2,888 2,948 2,882 2,938 41,000 2,889.2 2,954.6
05/18(月) 2,868 2,886 2,836 2,838 59,600 2,895.2 2,959.5
05/15(金) 2,840 2,910 2,827 2,910 88,400 2,940.6 2,966.2
05/14(木) 2,953 2,955 2,810 2,810 104,300 2,972.6 2,968.4
05/13(水) 2,968 3,005 2,934 2,950 76,300 2,992.8 2,975.5
05/12(火) 3,070 3,080 2,950 2,968 117,400 2,970.2 2,975.7
05/11(月) 3,140 3,160 3,025 3,065 192,700 2,948.2 2,976.2
05/08(金) 2,920 3,120 2,814 3,070 387,200 2,913.0 2,968.0
05/07(木) 2,840 2,936 2,840 2,911 149,200 2,872.4 2,960.6
05/01(金) 2,861 2,874 2,815 2,837 83,900 2,865.2 2,960.2
04/30(木) 2,854 2,869 2,835 2,858 66,000 2,878.4 2,962.8
04/28(火) 2,865 2,890 2,853 2,889 53,700 2,891.6 2,964.1
04/27(月) 2,866 2,882 2,849 2,867 41,700 2,904.2 2,961.3
04/24(金) 2,897 2,900 2,865 2,875 39,200 2,928.0 2,955.7
04/23(木) 2,902 2,928 2,866 2,903 51,100 2,962.0 2,953.3
04/22(水) 2,952 2,977 2,894 2,924 45,300 2,997.4 2,955.9
04/21(火) 2,986 3,010 2,949 2,952 53,300 3,025.6 2,954.5
04/20(月) 3,080 3,080 2,986 2,986 37,900 3,043.2 2,950.4
04/17(金) 3,095 3,100 3,045 3,045 33,400 3,052.0 2,942.6
04/16(木) 3,085 3,105 3,070 3,080 49,400 3,048.0 2,932.4
04/15(水) 3,040 3,095 3,040 3,065 39,600 3,038.0 2,923.6
04/14(火) 3,075 3,075 3,040 3,040 41,700 3,037.0 2,915.1
04/13(月) 3,005 3,045 2,994 3,030 55,600 3,030.0 2,901.9
04/10(金) 3,060 3,060 3,015 3,025 58,500 3,017.2 2,892.4
04/09(木) 3,060 3,105 3,030 3,030 100,900 3,009.6 2,883.2
04/08(水) 3,035 3,060 3,010 3,060 66,900 2,994.6 2,869.2
04/07(火) 3,000 3,045 2,985 3,005 46,100 2,978.6 2,857.9
04/06(月) 2,955 2,997 2,954 2,966 35,200 2,949.4 2,854.2
04/03(金) 3,005 3,005 2,964 2,987 38,100 2,933.4 2,854.4
04/02(木) 2,990 3,035 2,947 2,955 99,300 2,916.4 2,852.7
04/01(水) 2,909 2,980 2,907 2,980 65,300 2,905.6 2,854.6
03/31(火) 2,890 2,931 2,849 2,859 74,000 2,887.5 2,856.1
03/30(月) 2,829 2,903 2,800 2,886 111,500 2,879.7 2,860.3
03/27(金) 2,895 2,924 2,884 2,902 101,800 2,847.7 2,864.5
03/26(木) 2,899 2,920 2,864 2,901 58,300 2,830.4 2,868.5
03/25(水) 2,869 2,902 2,822 2,889 68,300 2,843.8 2,874.9
03/24(火) 2,822 2,822 2,777 2,820 79,400 2,843.6 2,881.6
03/23(月) 2,764 2,794 2,714 2,726 111,400 2,849.5 2,890.4
03/19(木) 2,919 2,919 2,815 2,815 68,900 2,862.9 2,905.5
03/18(水) 2,920 2,968 2,916 2,968 65,700 2,857.4 2,915.6
03/17(火) 2,898 2,934 2,876 2,888 64,600 2,836.0 2,919.3
03/16(月) 2,820 2,905 2,806 2,849 125,300 2,828.8 2,925.0
03/13(金) 2,755 2,821 2,754 2,793 64,900 2,800.8 2,926.8
03/12(木) 2,840 2,857 2,776 2,788 128,000 2,801.0 2,924.5
03/11(水) 2,886 2,911 2,861 2,861 120,800 2,802.2 2,922.5
03/10(火) 2,772 2,885 2,742 2,852 207,700 2,765.8 2,915.6
03/09(月) 2,676 2,711 2,652 2,709 135,200 2,751.0 2,910.2
03/06(金) 2,754 2,795 2,731 2,794 60,900 2,791.5 2,909.3
03/05(木) 2,776 2,812 2,768 2,794 76,400 2,827.3 2,905.9
03/04(水) 2,724 2,725 2,639 2,679 145,500 2,857.2 2,905.4
03/03(火) 2,912 2,934 2,770 2,778 158,400 2,921.9 2,910.3
03/02(月) 2,920 2,939 2,895 2,912 104,200 2,969.5 2,909.1
02/27(金) 2,997 2,997 2,939 2,973 58,600 2,979.9 2,902.0
02/26(木) 3,002 3,027 2,944 2,944 57,200 2,983.8 2,890.7
02/25(水) 2,983 3,031 2,968 3,002 64,800 2,995.4 2,881.8
02/24(火) 2,993 3,027 2,954 3,017 58,300 3,007.1 2,870.0
02/20(金) 2,949 2,988 2,919 2,963 39,600 3,014.9 2,853.6
02/19(木) 2,978 2,997 2,949 2,993 46,800 3,030.5 2,838.9
02/18(水) 3,056 3,056 2,993 3,002 45,900 3,052.8 2,823.0
02/17(火) 3,056 3,085 3,036 3,061 74,400 3,065.5 2,805.4
02/16(月) 3,095 3,100 3,056 3,056 60,100 3,065.5 2,786.0
02/13(金) 3,104 3,109 3,002 3,041 69,000 3,060.6 2,766.4
02/12(木) 3,065 3,138 3,017 3,104 96,600 3,031.2 2,747.0
02/10(火) 3,036 3,080 3,002 3,065 83,500 2,957.9 2,724.0
02/09(月) 3,056 3,085 2,993 3,061 160,900 2,892.1 2,701.3
02/06(金) 2,919 3,041 2,895 3,031 210,800 2,817.5 2,677.4
02/05(木) 2,754 2,910 2,650 2,894 293,800 2,754.9 2,656.1
02/04(水) 2,735 2,753 2,726 2,738 69,600 2,713.4 2,639.2
02/03(火) 2,705 2,751 2,702 2,737 60,100 2,707.6 2,628.5
02/02(月) 2,742 2,767 2,688 2,688 84,400 2,716.9 2,617.1
01/30(金) 2,696 2,720 2,679 2,718 66,300 2,739.5 2,607.6
01/29(木) 2,708 2,708 2,633 2,687 71,100 2,745.7 2,595.4
01/28(水) 2,740 2,740 2,680 2,708 105,900 2,755.2 2,584.1
01/27(火) 2,784 2,798 2,751 2,783 69,600 2,751.4 2,572.6
01/26(月) 2,749 2,827 2,743 2,801 125,700 2,738.9 2,555.6
01/23(金) 2,737 2,791 2,737 2,749 54,600 2,720.6 2,537.7
01/22(木) 2,704 2,755 2,681 2,735 70,100 2,691.8 2,522.5
01/21(水) 2,676 2,701 2,665 2,689 60,900 2,664.0 2,506.4
01/20(火) 2,720 2,724 2,695 2,721 76,300 2,645.3 2,491.2
01/19(月) 2,627 2,720 2,619 2,709 123,300 2,613.6 2,475.6
01/16(金) 2,580 2,607 2,559 2,605 50,100 2,587.1 2,461.4
01/15(木) 2,594 2,608 2,589 2,595 39,300 2,578.9 2,451.5
01/14(水) 2,562 2,599 2,559 2,595 65,500 2,570.9 2,440.1
01/13(火) 2,600 2,602 2,529 2,562 66,200 2,557.9 2,429.7
01/09(金) 2,585 2,598 2,564 2,577 46,000 2,544.9 2,420.5
01/08(木) 2,542 2,574 2,541 2,564 52,200 2,522.5 2,414.2
01/07(水) 2,505 2,580 2,505 2,556 60,900 2,509.4 2,407.2
01/06(火) 2,506 2,541 2,506 2,530 78,300 2,492.7 2,401.6
01/05(月) 2,502 2,513 2,463 2,497 55,100 2,480.2 2,397.0
12/30(火) 2,502 2,515 2,465 2,465 46,100 2,471.3 2,393.1
12/29(月) 2,496 2,504 2,485 2,499 46,700 2,468.6 2,388.7
12/26(金) 2,468 2,491 2,464 2,472 43,300 2,451.2 2,384.2
12/25(木) 2,462 2,479 2,455 2,468 48,900 2,437.6 2,380.5
12/24(水) 2,443 2,476 2,443 2,452 37,900 2,428.3 2,375.4
12/23(火) 2,413 2,451 2,411 2,451 45,200 2,409.4 2,370.7
12/22(月) 2,429 2,433 2,399 2,412 61,400 2,389.7 2,367.0
12/19(金) 2,395 2,425 2,395 2,404 97,700 2,381.2 2,366.0
12/18(木) 2,373 2,433 2,371 2,421 63,100 2,367.0 2,364.9
12/17(水) 2,370 2,374 2,337 2,358 47,900 2,344.2 2,363.7
12/16(火) 2,371 2,371 2,349 2,353 46,100 2,339.1 2,364.5
12/15(月) 2,333 2,370 2,333 2,370 66,400 2,339.1 2,364.8
12/12(金) 2,321 2,334 2,314 2,333 64,900 2,336.6 2,363.2
12/11(木) 2,340 2,348 2,299 2,307 58,900 2,332.1 2,362.1
12/10(水) 2,353 2,364 2,333 2,333 63,400 2,338.0 2,363.4
12/09(火) 2,346 2,356 2,331 2,353 42,400 2,337.8 2,369.0
12/08(月) 2,335 2,358 2,318 2,357 74,000 2,351.2 2,374.6
12/05(金) 2,325 2,333 2,309 2,310 49,700 2,357.8 2,379.2
12/04(木) 2,332 2,342 2,317 2,337 65,600 2,378.6 2,385.3
12/03(水) 2,423 2,423 2,332 2,332 72,600 2,394.4 2,393.4
12/02(火) 2,405 2,452 2,372 2,420 87,500 2,408.0 2,405.4
12/01(月) 2,428 2,433 2,370 2,390 41,200 2,394.8 2,411.4
11/28(金) 2,422 2,441 2,405 2,414 44,900 2,394.0 2,420.5
11/27(木) 2,392 2,428 2,392 2,415 34,000 2,387.2 2,428.3
11/26(水) 2,379 2,400 2,365 2,400 61,200 2,372.0 2,435.2
11/25(火) 2,380 2,382 2,348 2,354 72,100 2,359.0 2,441.2
11/21(金) 2,375 2,386 2,360 2,386 97,800 2,360.3 2,449.0
11/20(木) 2,353 2,400 2,339 2,380 58,100 2,360.3 2,456.1
11/19(水) 2,335 2,346 2,318 2,340 53,500 2,359.8 2,460.8
11/18(火) 2,365 2,365 2,331 2,335 44,500 2,370.1 2,466.2
11/17(月) 2,368 2,376 2,350 2,361 46,200 2,378.8 2,472.3
11/14(金) 2,376 2,397 2,371 2,386 45,700 2,378.6 2,480.0
11/13(木) 2,396 2,416 2,370 2,377 47,200 2,367.3 2,488.2
11/12(水) 2,389 2,420 2,388 2,391 43,600 2,352.7 2,499.6
11/11(火) 2,369 2,385 2,343 2,378 56,900 2,342.6 2,512.7
11/10(月) 2,355 2,383 2,331 2,360 61,700 2,361.3 2,520.9
11/07(金) 2,306 2,340 2,299 2,330 77,700 2,388.0 2,529.1
11/06(木) 2,325 2,336 2,252 2,304 191,700 2,416.6 2,541.0
11/05(水) 2,449 2,515 2,279 2,340 290,200 2,448.1 2,559.4
11/04(火) 2,496 2,525 2,472 2,472 86,900 2,488.0 2,579.5
10/31(金) 2,480 2,506 2,478 2,493 55,900 2,519.9 2,595.8
10/30(木) 2,457 2,480 2,448 2,473 200,200 2,535.5 2,609.1
10/29(水) 2,549 2,549 2,462 2,462 79,200 2,564.1 2,622.9
10/28(火) 2,620 2,620 2,540 2,540 58,400 2,593.5 2,637.4
10/27(月) 2,580 2,636 2,580 2,631 54,500 2,603.4 2,648.1
10/24(金) 2,614 2,614 2,571 2,571 51,000 2,587.1 2,655.4
10/23(木) 2,609 2,628 2,602 2,616 37,400 2,582.4 2,664.2
10/22(水) 2,601 2,621 2,595 2,609 53,700 2,572.1 2,671.8
10/21(火) 2,549 2,605 2,534 2,590 71,400 2,550.1 2,677.5
10/20(月) 2,562 2,577 2,550 2,550 46,100 2,526.9 2,684.3
10/17(金) 2,542 2,564 2,521 2,548 47,900 2,514.5 2,693.2
10/16(木) 2,501 2,578 2,498 2,564 84,500 2,515.5 2,701.5
10/15(水) 2,489 2,500 2,455 2,499 81,900 2,520.7 2,709.5
10/14(火) 2,486 2,490 2,448 2,474 96,700 2,553.6 2,719.4
10/10(金) 2,530 2,531 2,472 2,487 86,200 2,602.7 2,729.4
10/09(木) 2,591 2,614 2,542 2,553 87,000 2,621.7 2,737.3
10/08(水) 2,652 2,672 2,591 2,591 63,300 2,624.1 2,744.2
10/07(火) 2,701 2,738 2,647 2,664 73,800 2,631.7 2,746.4
10/06(月) 2,631 2,721 2,596 2,719 126,100 2,651.7 2,744.9
10/03(金) 2,579 2,594 2,559 2,583 54,800 2,676.2 2,742.1
10/02(木) 2,650 2,650 2,564 2,564 64,100 2,736.0 2,744.6
10/01(水) 2,735 2,735 2,616 2,629 110,400 2,787.9 2,746.6
09/30(火) 2,867 2,867 2,759 2,764 66,600 2,825.9 2,746.0
09/29(月) 2,850 2,879 2,804 2,842 81,300 2,838.0 2,740.7
09/26(金) 2,831 2,884 2,824 2,882 139,700 2,831.4 2,732.4
09/25(木) 2,848 2,848 2,796 2,824 51,600 2,817.7 2,722.9
09/24(水) 2,832 2,855 2,804 2,818 59,600 2,810.9 2,715.2
09/22(月) 2,811 2,832 2,793 2,824 52,600 2,808.4 2,705.9
09/19(金) 2,819 2,846 2,802 2,809 107,000 2,794.0 2,693.6
09/18(木) 2,838 2,850 2,780 2,813 92,000 2,784.4 2,685.5
09/17(水) 2,798 2,802 2,753 2,790 52,100 2,775.9 2,677.0
09/16(火) 2,767 2,812 2,753 2,806 68,700 2,769.3 -
09/12(金) 2,761 2,767 2,737 2,752 51,300 2,760.7 -
09/11(木) 2,789 2,812 2,747 2,761 49,400 2,759.9 -
09/10(水) 2,773 2,783 2,738 2,771 36,700 2,752.1 -
09/09(火) 2,782 2,806 2,747 2,757 64,200 2,735.0 -
09/08(月) 2,748 2,788 2,742 2,763 58,800 2,728.6 -
09/05(金) 2,752 2,759 2,710 2,748 59,200 2,705.2 -
09/04(木) 2,712 2,731 2,655 2,722 67,100 2,681.1 -
09/03(水) 2,749 2,754 2,672 2,685 78,600 2,666.1 -
09/02(火) 2,654 2,738 2,651 2,725 117,600 2,658.3 -
09/01(月) 2,623 2,688 2,623 2,646 81,300 2,636.5 -
08/29(金) 2,648 2,648 2,625 2,628 34,700 2,629.7 -
08/28(木) 2,651 2,660 2,623 2,647 53,400 2,630.5 -
08/27(水) 2,599 2,656 2,585 2,646 66,000 2,627.8 -
08/26(火) 2,623 2,655 2,609 2,616 73,700 2,627.6 -
08/25(月) 2,632 2,633 2,610 2,612 40,600 2,630.5 -
08/22(金) 2,628 2,643 2,615 2,631 26,900 2,625.4 -
08/21(木) 2,652 2,656 2,627 2,633 37,300 2,602.7 -
08/20(水) 2,634 2,661 2,615 2,645 64,600 2,596.8 -
08/19(火) 2,578 2,631 2,578 2,630 74,900 2,588.4 -
08/18(月) 2,533 2,588 2,532 2,587 83,200 2,589.0 -
08/15(金) 2,607 2,607 2,513 2,518 102,900 2,595.1 -
08/14(木) 2,591 2,619 2,582 2,604 64,100 2,619.8 -
08/13(水) 2,635 2,637 2,594 2,603 76,000 2,628.3 -
同セクター（卸売業）の関連銘柄
167A リョーサン菱洋ホールディングス 2667 イメージ　ワン 2676 高千穂交易 2693 ＹＫＴ 2700 木徳神糧 2721 ジェイホールディングス 2733 あらた 2737 トーメンデバイス
同じ「卸売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?