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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 434.6 | 438.3 | 433 | 438.3 | +8 | +1.9% | 3,406,800 |
| 2025/04/17 | 428.8 | 431.3 | 426.5 | 430.3 | +2.5 | +0.6% | 2,365,500 |
| 2025/04/16 | 429 | 429 | 425.4 | 427.8 | +1.8 | +0.4% | 1,973,200 |
| 2025/04/15 | 428.8 | 429.1 | 425.7 | 426 | -2.9 | -0.7% | 1,764,800 |
| 2025/04/14 | 428.1 | 429.6 | 425 | 428.9 | +4.7 | +1.1% | 2,473,000 |
| 2025/04/11 | 419 | 424.5 | 415.8 | 424.2 | -1.6 | -0.4% | 5,382,100 |
| 2025/04/10 | 422 | 425.9 | 417.5 | 425.8 | +11.1 | +2.7% | 4,221,000 |
| 2025/04/09 | 417 | 418.3 | 410.4 | 414.7 | -2.1 | -0.5% | 4,656,900 |
| 2025/04/08 | 406.9 | 420 | 405.4 | 416.8 | +17.9 | +4.5% | 5,708,000 |
| 2025/04/07 | 402.1 | 406.4 | 391.4 | 398.9 | -16.4 | -3.9% | 10,211,300 |
| 2025/04/04 | 415.8 | 418.7 | 412.8 | 415.3 | -3.9 | -0.9% | 5,200,800 |
| 2025/04/03 | 414.1 | 420.5 | 413.1 | 419.2 | -2.8 | -0.7% | 7,998,500 |
| 2025/04/02 | 428 | 428.5 | 421.9 | 422 | -4.3 | -1% | 5,872,600 |
| 2025/04/01 | 435.8 | 436 | 426.3 | 426.3 | -4.4 | -1% | 5,345,700 |
| 2025/03/31 | 435 | 436 | 430.5 | 430.7 | -7 | -1.6% | 5,451,600 |
| 2025/03/28 | 435 | 438.3 | 432 | 437.7 | -8.1 | -1.8% | 9,013,000 |
| 2025/03/27 | 438.7 | 445.8 | 438.5 | 445.8 | +4.6 | +1% | 13,825,200 |
| 2025/03/26 | 439 | 443.3 | 438.8 | 441.2 | +1.7 | +0.4% | 7,895,000 |
| 2025/03/25 | 440.6 | 441.4 | 437.3 | 439.5 | +2.2 | +0.5% | 5,597,400 |
| 2025/03/24 | 436 | 438.3 | 434.7 | 437.3 | +1.4 | +0.3% | 5,932,800 |
| 2025/03/21 | 435.7 | 438.7 | 435.3 | 435.9 | +0.9 | +0.2% | 8,299,800 |
| 2025/03/19 | 434.1 | 435.9 | 433.1 | 435 | +2.5 | +0.6% | 4,761,600 |
| 2025/03/18 | 432.1 | 433.9 | 431.1 | 432.5 | +2.7 | +0.6% | 4,165,700 |
| 2025/03/17 | 429.8 | 431 | 429.3 | 429.8 | +0.8 | +0.2% | 3,219,500 |
| 2025/03/14 | 428.8 | 430.4 | 428.2 | 429 | -1.3 | -0.3% | 4,904,400 |
| 2025/03/13 | 431 | 434.1 | 430.2 | 430.3 | -1.4 | -0.3% | 4,254,200 |
| 2025/03/12 | 428.6 | 432.8 | 428.6 | 431.7 | +3.7 | +0.9% | 6,561,700 |
| 2025/03/11 | 428 | 429.5 | 426.6 | 428 | -4.2 | -1% | 9,685,200 |
| 2025/03/10 | 436 | 436.1 | 431.3 | 432.2 | -0.9 | -0.2% | 4,279,600 |
| 2025/03/07 | 431.6 | 433.8 | 430.6 | 433.1 | -1.4 | -0.3% | 3,503,900 |
| 2025/03/06 | 433 | 437 | 433 | 434.5 | +0.3 | +0.1% | 3,109,500 |
| 2025/03/05 | 434.8 | 436.5 | 432 | 434.2 | +0.2 | ±0% | 3,931,800 |
| 2025/03/04 | 434 | 436 | 431.5 | 434 | +0.2 | ±0% | 3,356,200 |
| 2025/03/03 | 431.2 | 434 | 431.1 | 433.8 | +2.8 | +0.6% | 2,529,100 |
| 2025/02/28 | 431.6 | 434.7 | 430.6 | 431 | -1.4 | -0.3% | 3,783,300 |
| 2025/02/27 | 429.8 | 433.9 | 428.8 | 432.4 | +1.9 | +0.4% | 2,323,600 |
| 2025/02/26 | 431.5 | 431.6 | 428 | 430.5 | -0.9 | -0.2% | 3,685,100 |
| 2025/02/25 | 432.5 | 432.8 | 430.2 | 431.4 | +0.8 | +0.2% | 2,196,600 |
| 2025/02/21 | 433 | 433.5 | 430.4 | 430.6 | -2.3 | -0.5% | 3,232,200 |
| 2025/02/20 | 437.5 | 437.8 | 432.3 | 432.9 | -5.1 | -1.2% | 2,880,000 |
| 2025/02/19 | 439 | 440.7 | 437.7 | 438 | -1.5 | -0.3% | 2,083,200 |
| 2025/02/18 | 439.8 | 440.5 | 437.5 | 439.5 | +1.2 | +0.3% | 2,509,600 |
| 2025/02/17 | 445 | 445 | 438.1 | 438.3 | -6.7 | -1.5% | 1,859,300 |
| 2025/02/14 | 442.7 | 445 | 442.3 | 445 | +3.4 | +0.8% | 2,045,600 |
| 2025/02/13 | 439.9 | 441.6 | 439 | 441.6 | +4.2 | +1% | 2,021,000 |
| 2025/02/12 | 441 | 441 | 436 | 437.4 | -2.4 | -0.5% | 2,664,300 |
| 2025/02/10 | 441 | 441.2 | 436.7 | 439.8 | -0.2 | ±0% | 3,054,000 |
| 2025/02/07 | 437.8 | 440.7 | 434.6 | 440 | +0.8 | +0.2% | 3,951,600 |
| 2025/02/06 | 449.2 | 454 | 433.3 | 439.2 | -7.4 | -1.7% | 7,941,600 |
| 2025/02/05 | 449.4 | 451.6 | 446.5 | 446.6 | -2.8 | -0.6% | 2,691,600 |
1～
50
件表示中 / 3683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 | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75倍 | 0.49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 |
| ウエルシアＨＤ | 249,600円 | - | - | - | - | 2.09倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| Ｊフロント | 174,500円 | +3.9% | -18.4% | 3.09% | 14.72倍 | 1.08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 |
| ヤオコー | 982,400円 | +14.1% | +5.6% | 1.12% | 21.39倍 | 2.23倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| トリドールＨＤ | 433,000円 | +14.3% | -5.9% | 0.23% | 77.38倍 | 4.57倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
