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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 428.2 | 429.3 | 425.6 | 427.2 | +0.5 | +0.1% | 2,863,900 |
| 2023/07/13 | 431.6 | 431.7 | 426.7 | 426.7 | -4.2 | -1% | 3,043,300 |
| 2023/07/12 | 428.5 | 433.2 | 427.2 | 430.9 | +3.8 | +0.9% | 4,663,300 |
| 2023/07/11 | 425.5 | 428.9 | 425.3 | 427.1 | +2.4 | +0.6% | 3,662,300 |
| 2023/07/10 | 422 | 425.2 | 420.6 | 424.7 | +4.8 | +1.1% | 4,073,500 |
| 2023/07/07 | 419 | 422 | 417.3 | 419.9 | -0.4 | -0.1% | 3,728,700 |
| 2023/07/06 | 423.8 | 424.4 | 419.8 | 420.3 | -4.3 | -1% | 4,258,100 |
| 2023/07/05 | 424.1 | 425.3 | 422.2 | 424.6 | +1.4 | +0.3% | 3,092,200 |
| 2023/07/04 | 425.5 | 427 | 423 | 423.2 | -1.9 | -0.4% | 3,608,100 |
| 2023/07/03 | 423.7 | 426.4 | 423.7 | 425.1 | +0.7 | +0.2% | 3,228,400 |
| 2023/06/30 | 428.5 | 428.8 | 423.8 | 424.4 | -3.6 | -0.8% | 3,978,800 |
| 2023/06/29 | 430.8 | 432 | 427.7 | 428 | +0.8 | +0.2% | 3,816,600 |
| 2023/06/28 | 421.5 | 427.2 | 421.5 | 427.2 | +5.3 | +1.3% | 2,869,900 |
| 2023/06/27 | 424.3 | 424.7 | 420.1 | 421.9 | -0.6 | -0.1% | 2,389,000 |
| 2023/06/26 | 423.6 | 424.2 | 420.5 | 422.5 | -0.4 | -0.1% | 2,336,300 |
| 2023/06/23 | 426 | 426.3 | 421.5 | 422.9 | -1.7 | -0.4% | 3,284,900 |
| 2023/06/22 | 423.2 | 425.4 | 422.3 | 424.6 | +0.9 | +0.2% | 2,702,700 |
| 2023/06/21 | 419.7 | 424.5 | 419.7 | 423.7 | +2.3 | +0.5% | 2,824,800 |
| 2023/06/20 | 423.6 | 423.6 | 418.8 | 421.4 | -4.1 | -1% | 5,547,700 |
| 2023/06/19 | 429.9 | 431.1 | 424.4 | 425.5 | -3.4 | -0.8% | 5,099,700 |
| 2023/06/16 | 429 | 430.8 | 427.7 | 428.9 | -2.2 | -0.5% | 8,603,800 |
| 2023/06/15 | 430.6 | 433.4 | 428.8 | 431.1 | +0.5 | +0.1% | 3,074,800 |
| 2023/06/14 | 430 | 431.4 | 428.8 | 430.6 | +1.9 | +0.4% | 2,790,600 |
| 2023/06/13 | 430 | 430.6 | 427.5 | 428.7 | -2.1 | -0.5% | 2,931,600 |
| 2023/06/12 | 429.5 | 431 | 428.6 | 430.8 | +1.8 | +0.4% | 2,438,200 |
| 2023/06/09 | 425.2 | 429.6 | 424.8 | 429 | +3.9 | +0.9% | 4,486,200 |
| 2023/06/08 | 426.9 | 428.4 | 424.4 | 425.1 | -0.6 | -0.1% | 3,143,000 |
| 2023/06/07 | 424.8 | 429.9 | 424.3 | 425.7 | +2.1 | +0.5% | 5,886,900 |
| 2023/06/06 | 421.4 | 423.6 | 420.2 | 423.6 | +0.7 | +0.2% | 3,793,800 |
| 2023/06/05 | 425.1 | 427.8 | 421.8 | 422.9 | +2.9 | +0.7% | 5,448,900 |
| 2023/06/02 | 414 | 420 | 414 | 420 | +6 | +1.4% | 4,115,900 |
| 2023/06/01 | 413 | 417 | 412 | 414 | +1 | +0.2% | 3,376,300 |
| 2023/05/31 | 415 | 417 | 413 | 413 | -4 | -1% | 8,445,000 |
| 2023/05/30 | 418 | 420 | 415 | 417 | -2 | -0.5% | 3,241,000 |
| 2023/05/29 | 417 | 419 | 414 | 419 | +2 | +0.5% | 4,414,400 |
| 2023/05/26 | 421 | 421 | 416 | 417 | -5 | -1.2% | 5,516,500 |
| 2023/05/25 | 425 | 425 | 421 | 422 | -2 | -0.5% | 4,317,300 |
| 2023/05/24 | 426 | 429 | 423 | 424 | ±0 | ±0% | 5,138,400 |
| 2023/05/23 | 428 | 430 | 422 | 424 | -4 | -0.9% | 6,776,900 |
| 2023/05/22 | 431 | 435 | 427 | 428 | -3 | -0.7% | 4,566,900 |
| 2023/05/19 | 433 | 435 | 430 | 431 | ±0 | ±0% | 3,731,300 |
| 2023/05/18 | 437 | 438 | 430 | 431 | -5 | -1.1% | 4,841,800 |
| 2023/05/17 | 437 | 438 | 435 | 436 | -2 | -0.5% | 4,001,300 |
| 2023/05/16 | 438 | 441 | 436 | 438 | ±0 | ±0% | 3,248,000 |
| 2023/05/15 | 438 | 441 | 438 | 438 | +2 | +0.5% | 2,676,500 |
| 2023/05/12 | 438 | 441 | 436 | 436 | -4 | -0.9% | 6,378,000 |
| 2023/05/11 | 439 | 443 | 437 | 440 | -1 | -0.2% | 6,155,000 |
| 2023/05/10 | 439 | 444 | 437 | 441 | +1 | +0.2% | 8,046,400 |
| 2023/05/09 | 446 | 451 | 440 | 440 | -9 | -2% | 13,503,400 |
| 2023/05/08 | 463 | 466 | 446 | 449 | -16 | -3.4% | 13,595,500 |
501～
550
件表示中 / 3753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 | 46,100円 | +4.2% | +7.2% | 3.69% | 11.50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 | 253,400円 | - | - | - | - | 2.12倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| パルＧＨＤ | 504,000円 | +11.2% | +10.3% | 1.19% | 25.97倍 | 6.17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 | 402,600円 | +11.7% | -17.5% | 0.40% | 26.12倍 | 2.78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 | 975,700円 | +4.8% | +1.3% | 1.28% | 19.38倍 | 2.19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
