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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 465 | 466 | 460 | 461 | -4 | -0.9% | 4,442,100 |
| 2023/01/19 | 466 | 469 | 463 | 465 | -2 | -0.4% | 4,045,600 |
| 2023/01/18 | 463 | 467 | 461 | 467 | +4 | +0.9% | 3,839,500 |
| 2023/01/17 | 463 | 465 | 461 | 463 | +3 | +0.7% | 3,584,000 |
| 2023/01/16 | 460 | 464 | 460 | 460 | -2 | -0.4% | 3,216,000 |
| 2023/01/13 | 460 | 463 | 459 | 462 | +1 | +0.2% | 2,944,800 |
| 2023/01/12 | 461 | 463 | 459 | 461 | ±0 | ±0% | 3,323,100 |
| 2023/01/11 | 463 | 464 | 459 | 461 | ±0 | ±0% | 4,369,200 |
| 2023/01/10 | 464 | 466 | 460 | 461 | -3 | -0.6% | 4,726,900 |
| 2023/01/06 | 469 | 470 | 463 | 464 | -4 | -0.9% | 3,518,800 |
| 2023/01/05 | 466 | 469 | 464 | 468 | +3 | +0.6% | 3,509,300 |
| 2023/01/04 | 468 | 468 | 463 | 465 | -2 | -0.4% | 3,723,600 |
| 2022/12/30 | 469 | 472 | 467 | 467 | -3 | -0.6% | 2,478,600 |
| 2022/12/29 | 474 | 474 | 469 | 470 | -7 | -1.5% | 2,441,700 |
| 2022/12/28 | 477 | 478 | 475 | 477 | ±0 | ±0% | 1,527,500 |
| 2022/12/27 | 472 | 477 | 471 | 477 | +7 | +1.5% | 3,165,000 |
| 2022/12/26 | 473 | 473 | 469 | 470 | -2 | -0.4% | 1,909,300 |
| 2022/12/23 | 472 | 473 | 469 | 472 | -1 | -0.2% | 2,736,200 |
| 2022/12/22 | 468 | 473 | 467 | 473 | +5 | +1.1% | 4,255,700 |
| 2022/12/21 | 467 | 469 | 465 | 468 | -1 | -0.2% | 3,994,400 |
| 2022/12/20 | 468 | 470 | 463 | 469 | +1 | +0.2% | 6,138,700 |
| 2022/12/19 | 469 | 469 | 467 | 468 | -2 | -0.4% | 3,787,500 |
| 2022/12/16 | 467 | 470 | 464 | 470 | +3 | +0.6% | 8,428,500 |
| 2022/12/15 | 471 | 472 | 467 | 467 | -4 | -0.8% | 3,376,700 |
| 2022/12/14 | 472 | 473 | 470 | 471 | -1 | -0.2% | 2,396,700 |
| 2022/12/13 | 470 | 472 | 469 | 472 | +3 | +0.6% | 4,530,400 |
| 2022/12/12 | 471 | 472 | 467 | 469 | -2 | -0.4% | 3,297,400 |
| 2022/12/09 | 465 | 471 | 464 | 471 | +3 | +0.6% | 5,008,800 |
| 2022/12/08 | 472 | 472 | 465 | 468 | -5 | -1.1% | 5,203,800 |
| 2022/12/07 | 471 | 474 | 469 | 473 | +2 | +0.4% | 4,552,000 |
| 2022/12/06 | 469 | 471 | 467 | 471 | +1 | +0.2% | 4,501,900 |
| 2022/12/05 | 470 | 470 | 466 | 470 | ±0 | ±0% | 3,831,200 |
| 2022/12/02 | 471 | 471 | 466 | 470 | -2 | -0.4% | 3,677,200 |
| 2022/12/01 | 477 | 477 | 472 | 472 | -5 | -1% | 3,906,400 |
| 2022/11/30 | 476 | 478 | 475 | 477 | -1 | -0.2% | 4,210,300 |
| 2022/11/29 | 476 | 478 | 474 | 478 | +1 | +0.2% | 3,715,500 |
| 2022/11/28 | 479 | 479 | 474 | 477 | -2 | -0.4% | 3,303,200 |
| 2022/11/25 | 476 | 480 | 475 | 479 | +3 | +0.6% | 2,767,100 |
| 2022/11/24 | 473 | 477 | 472 | 476 | +3 | +0.6% | 3,205,400 |
| 2022/11/22 | 468 | 473 | 468 | 473 | +5 | +1.1% | 3,750,300 |
| 2022/11/21 | 465 | 468 | 464 | 468 | +3 | +0.6% | 2,920,400 |
| 2022/11/18 | 465 | 467 | 463 | 465 | ±0 | ±0% | 4,776,600 |
| 2022/11/17 | 459 | 465 | 459 | 465 | +6 | +1.3% | 6,380,100 |
| 2022/11/16 | 463 | 463 | 456 | 459 | -5 | -1.1% | 7,276,800 |
| 2022/11/15 | 460 | 464 | 458 | 464 | +3 | +0.7% | 4,896,800 |
| 2022/11/14 | 463 | 464 | 459 | 461 | -2 | -0.4% | 6,882,700 |
| 2022/11/11 | 463 | 465 | 458 | 463 | ±0 | ±0% | 8,433,400 |
| 2022/11/10 | 463 | 465 | 461 | 463 | -4 | -0.9% | 5,482,100 |
| 2022/11/09 | 465 | 467 | 462 | 467 | ±0 | ±0% | 6,315,200 |
| 2022/11/08 | 464 | 469 | 462 | 467 | +5 | +1.1% | 5,353,200 |
551～
600
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
