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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 468.3 | 468.8 | 463.7 | 466.6 | -3.3 | -0.7% | 2,675,400 |
| 2024/11/21 | 468.1 | 469.9 | 466.3 | 469.9 | +3.8 | +0.8% | 2,427,900 |
| 2024/11/20 | 466.9 | 471 | 465 | 466.1 | +0.1 | ±0% | 1,896,000 |
| 2024/11/19 | 469 | 469.4 | 464.5 | 466 | -1.4 | -0.3% | 3,143,700 |
| 2024/11/18 | 470 | 471.6 | 463.7 | 467.4 | -2.4 | -0.5% | 2,526,000 |
| 2024/11/15 | 476.6 | 477.8 | 468.2 | 469.8 | -4.4 | -0.9% | 3,725,700 |
| 2024/11/14 | 478.3 | 480 | 471.3 | 474.2 | -3 | -0.6% | 3,142,900 |
| 2024/11/13 | 472.2 | 477.6 | 470.5 | 477.2 | +7.9 | +1.7% | 4,517,000 |
| 2024/11/12 | 460 | 470 | 456.6 | 469.3 | +14.7 | +3.2% | 5,445,600 |
| 2024/11/11 | 455.6 | 466.6 | 448.8 | 454.6 | -9 | -1.9% | 7,203,000 |
| 2024/11/08 | 435.8 | 468 | 432.2 | 463.6 | +26.1 | +6% | 15,240,500 |
| 2024/11/07 | 433.4 | 437.6 | 432.5 | 437.5 | +5.7 | +1.3% | 3,494,900 |
| 2024/11/06 | 436.3 | 438.1 | 431.8 | 431.8 | -4.5 | -1% | 3,538,000 |
| 2024/11/05 | 440.1 | 440.5 | 435.2 | 436.3 | -1.4 | -0.3% | 2,136,200 |
| 2024/11/01 | 434.5 | 441 | 432.7 | 437.7 | -0.5 | -0.1% | 3,867,600 |
| 2024/10/31 | 438.2 | 439.2 | 436 | 438.2 | +1.3 | +0.3% | 2,971,600 |
| 2024/10/30 | 435.6 | 438.4 | 434.3 | 436.9 | +1.9 | +0.4% | 4,500,200 |
| 2024/10/29 | 436.8 | 436.8 | 433.6 | 435 | +2.7 | +0.6% | 2,961,500 |
| 2024/10/28 | 429.6 | 433.3 | 428.1 | 432.3 | +0.6 | +0.1% | 2,398,800 |
| 2024/10/25 | 433.3 | 433.5 | 429.2 | 431.7 | -2.5 | -0.6% | 2,738,200 |
| 2024/10/24 | 436.5 | 437.1 | 433 | 434.2 | -0.8 | -0.2% | 3,044,800 |
| 2024/10/23 | 439.1 | 441.3 | 435 | 435 | -6.1 | -1.4% | 2,140,700 |
| 2024/10/22 | 446.5 | 446.5 | 438.6 | 441.1 | -3.1 | -0.7% | 2,988,600 |
| 2024/10/21 | 447.5 | 447.5 | 442.7 | 444.2 | -5.5 | -1.2% | 2,687,700 |
| 2024/10/18 | 451 | 451.6 | 447.4 | 449.7 | +0.7 | +0.2% | 2,590,300 |
| 2024/10/17 | 450 | 451.6 | 448.7 | 449 | -2.8 | -0.6% | 1,936,800 |
| 2024/10/16 | 451.9 | 457.4 | 451.1 | 451.8 | -1.3 | -0.3% | 1,865,000 |
| 2024/10/15 | 452.4 | 454.4 | 449.3 | 453.1 | +0.7 | +0.2% | 3,196,200 |
| 2024/10/11 | 453.7 | 454.9 | 450.9 | 452.4 | +0.9 | +0.2% | 2,216,800 |
| 2024/10/10 | 456 | 456 | 449.7 | 451.5 | -3.5 | -0.8% | 2,423,100 |
| 2024/10/09 | 451.9 | 456.4 | 451.2 | 455 | +6.2 | +1.4% | 2,803,800 |
| 2024/10/08 | 449.5 | 450.4 | 447.7 | 448.8 | +0.5 | +0.1% | 3,105,800 |
| 2024/10/07 | 453.7 | 454 | 447.5 | 448.3 | -3.2 | -0.7% | 2,462,800 |
| 2024/10/04 | 445.5 | 453 | 445.5 | 451.5 | +6.3 | +1.4% | 3,084,800 |
| 2024/10/03 | 451.4 | 453.3 | 445.2 | 445.2 | -2.4 | -0.5% | 2,531,500 |
| 2024/10/02 | 446.8 | 449.5 | 445.3 | 447.6 | +0.8 | +0.2% | 3,281,400 |
| 2024/10/01 | 447.4 | 447.8 | 441.9 | 446.8 | -1.9 | -0.4% | 3,112,000 |
| 2024/09/30 | 449.4 | 451.6 | 446.1 | 448.7 | -8 | -1.8% | 3,840,900 |
| 2024/09/27 | 454.2 | 458.2 | 448.9 | 456.7 | +6.6 | +1.5% | 9,792,800 |
| 2024/09/26 | 438.8 | 450.2 | 438.8 | 450.1 | +5 | +1.1% | 14,864,100 |
| 2024/09/25 | 445 | 445.5 | 441.1 | 445.1 | +0.8 | +0.2% | 6,979,600 |
| 2024/09/24 | 445 | 447.9 | 443.2 | 444.3 | -1.3 | -0.3% | 7,329,400 |
| 2024/09/20 | 447 | 449 | 444.3 | 445.6 | +1.3 | +0.3% | 6,816,700 |
| 2024/09/19 | 444.9 | 446.9 | 441.6 | 444.3 | +0.6 | +0.1% | 4,960,700 |
| 2024/09/18 | 445.9 | 445.9 | 440.3 | 443.7 | -0.2 | ±0% | 3,553,200 |
| 2024/09/17 | 443 | 445.6 | 440.8 | 443.9 | +2.7 | +0.6% | 4,773,800 |
| 2024/09/13 | 442 | 442.9 | 438.8 | 441.2 | -2.5 | -0.6% | 4,404,800 |
| 2024/09/12 | 446 | 447.2 | 441.3 | 443.7 | +1.6 | +0.4% | 3,656,300 |
| 2024/09/11 | 449.4 | 449.4 | 439.3 | 442.1 | -8.8 | -2% | 4,563,400 |
| 2024/09/10 | 451.4 | 451.9 | 447.6 | 450.9 | +0.3 | +0.1% | 3,383,100 |
1～
50
件表示中 / 3586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 | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 |
| スギＨＤ | 252,800円 | +8.8% | +9.1% | 1.38% | 18.30倍 | 1.88倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| サンドラッグ | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
