ヤマダ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/28 | 453.3 | 455.2 | 452.2 | 453.2 | -0.7 | -0.2% | 2,795,300 |
| 2025/07/25 | 457 | 457.9 | 453.5 | 453.9 | -2.6 | -0.6% | 1,844,700 |
| 2025/07/24 | 457.5 | 459 | 455.9 | 456.5 | -0.9 | -0.2% | 2,064,300 |
| 2025/07/23 | 457.9 | 461 | 457.2 | 457.4 | +3.4 | +0.7% | 2,754,900 |
| 2025/07/22 | 458 | 459.9 | 454 | 454 | -5.9 | -1.3% | 2,537,400 |
| 2025/07/18 | 459 | 460.3 | 458.1 | 459.9 | +1.7 | +0.4% | 1,559,200 |
| 2025/07/17 | 455 | 458.3 | 454.6 | 458.2 | +1.7 | +0.4% | 1,392,500 |
| 2025/07/16 | 458 | 458.3 | 454.1 | 456.5 | -0.8 | -0.2% | 2,042,700 |
| 2025/07/15 | 460 | 461.7 | 456.9 | 457.3 | -2.7 | -0.6% | 1,728,900 |
| 2025/07/14 | 458.6 | 460.6 | 456.6 | 460 | +2.9 | +0.6% | 2,147,200 |
| 2025/07/11 | 459.9 | 460.4 | 456 | 457.1 | -0.2 | ±0% | 3,103,700 |
| 2025/07/10 | 462.5 | 462.5 | 455.3 | 457.3 | -5.2 | -1.1% | 2,959,700 |
| 2025/07/09 | 463.4 | 465.5 | 461 | 462.5 | -1.1 | -0.2% | 2,744,600 |
| 2025/07/08 | 461 | 463.6 | 460.1 | 463.6 | +2.2 | +0.5% | 2,240,100 |
| 2025/07/07 | 464 | 465.9 | 460.7 | 461.4 | -2.6 | -0.6% | 2,449,900 |
| 2025/07/04 | 460.6 | 464 | 460.6 | 464 | +3.5 | +0.8% | 1,821,900 |
| 2025/07/03 | 460 | 461.6 | 458.4 | 460.5 | -1.2 | -0.3% | 2,566,000 |
| 2025/07/02 | 453.7 | 462.3 | 453.2 | 461.7 | +8.7 | +1.9% | 4,186,200 |
| 2025/07/01 | 451 | 454.3 | 450.6 | 453 | -0.3 | -0.1% | 2,315,500 |
| 2025/06/30 | 450 | 454.6 | 449.9 | 453.3 | +4.6 | +1% | 2,894,100 |
| 2025/06/27 | 447 | 448.7 | 445.9 | 448.7 | +1.6 | +0.4% | 2,741,600 |
| 2025/06/26 | 446 | 447.7 | 443.2 | 447.1 | ±0 | ±0% | 2,348,200 |
| 2025/06/25 | 451.4 | 452.8 | 446.8 | 447.1 | -4.3 | -1% | 1,884,500 |
| 2025/06/24 | 454.9 | 455.5 | 451.2 | 451.4 | -1.7 | -0.4% | 2,115,900 |
| 2025/06/23 | 449.7 | 455 | 449.6 | 453.1 | +5.5 | +1.2% | 4,026,300 |
| 2025/06/20 | 447.6 | 450.7 | 446.6 | 447.6 | ±0 | ±0% | 3,628,500 |
| 2025/06/19 | 444.7 | 447.6 | 444.1 | 447.6 | +3.8 | +0.9% | 2,299,600 |
| 2025/06/18 | 440 | 444.4 | 439.9 | 443.8 | +3.5 | +0.8% | 1,821,400 |
| 2025/06/17 | 440.5 | 440.8 | 437.5 | 440.3 | +2.2 | +0.5% | 1,706,600 |
| 2025/06/16 | 441 | 441.4 | 438 | 438.1 | -2.8 | -0.6% | 2,370,500 |
| 2025/06/13 | 442 | 443.2 | 439.1 | 440.9 | -3 | -0.7% | 2,238,500 |
| 2025/06/12 | 444 | 444.5 | 441.2 | 443.9 | +1.2 | +0.3% | 2,254,800 |
| 2025/06/11 | 439 | 443.8 | 439 | 442.7 | +3.9 | +0.9% | 2,898,600 |
| 2025/06/10 | 437.8 | 441 | 437.3 | 438.8 | +2.8 | +0.6% | 3,050,600 |
| 2025/06/09 | 435.4 | 436.6 | 433.6 | 436 | +0.9 | +0.2% | 2,227,000 |
| 2025/06/06 | 435.9 | 437.8 | 435.1 | 435.1 | +0.1 | ±0% | 2,272,500 |
| 2025/06/05 | 430.1 | 435.4 | 430.1 | 435 | +2.7 | +0.6% | 2,839,500 |
| 2025/06/04 | 430.4 | 433.3 | 430.3 | 432.3 | +0.2 | ±0% | 2,105,600 |
| 2025/06/03 | 430.8 | 432.6 | 430.2 | 432.1 | +1.7 | +0.4% | 2,089,300 |
| 2025/06/02 | 433 | 433.2 | 429.5 | 430.4 | -2.9 | -0.7% | 2,397,000 |
| 2025/05/30 | 430.2 | 433.3 | 430 | 433.3 | +1.9 | +0.4% | 3,777,200 |
| 2025/05/29 | 431.8 | 432.3 | 429.2 | 431.4 | -0.9 | -0.2% | 2,821,400 |
| 2025/05/28 | 434 | 434 | 431.3 | 432.3 | +0.1 | ±0% | 2,102,900 |
| 2025/05/27 | 431.6 | 433.4 | 430.3 | 432.2 | +1.1 | +0.3% | 1,652,300 |
| 2025/05/26 | 433.8 | 434.8 | 430 | 431.1 | -2.7 | -0.6% | 2,387,900 |
| 2025/05/23 | 432.9 | 434.4 | 432.2 | 433.8 | +2.6 | +0.6% | 2,131,000 |
| 2025/05/22 | 433 | 434 | 430.3 | 431.2 | -2.4 | -0.6% | 2,406,000 |
| 2025/05/21 | 433.6 | 434.7 | 432 | 433.6 | +3.1 | +0.7% | 2,692,200 |
| 2025/05/20 | 436.5 | 436.5 | 428.1 | 430.5 | -5.1 | -1.2% | 5,315,200 |
| 2025/05/19 | 434.4 | 436.1 | 432.4 | 435.6 | -0.5 | -0.1% | 2,696,100 |
1～
50
件表示中 / 3750件
類似銘柄と比較する
現在ご覧いただいている「ヤマダＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマダＨＤ | 45,600円 | +4.2% | +7.2% | 3.73% | 11.37倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ワークマン | 620,000円 | +7.5% | +7.5% | 1.18% | 27.96倍 | 3.74倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| パルＧＨＤ | 487,000円 | +11.2% | +10.3% | 1.23% | 25.09倍 | 5.97倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| クスリのアオキ | 396,000円 | +11.7% | -17.5% | 0.40% | 25.70倍 | 2.73倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ヤオコー | 969,700円 | +4.8% | +1.3% | 1.29% | 19.26倍 | 2.18倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
市場注目の銘柄
チャート関連のコラム
