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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 477 | 479 | 475 | 479 | +2 | +0.4% | 3,153,600 |
| 2023/02/16 | 475 | 479 | 473 | 477 | +1 | +0.2% | 3,362,700 |
| 2023/02/15 | 471 | 476 | 470 | 476 | +5 | +1.1% | 3,258,700 |
| 2023/02/14 | 469 | 471 | 468 | 471 | +3 | +0.6% | 4,136,300 |
| 2023/02/13 | 468 | 470 | 465 | 468 | ±0 | ±0% | 3,452,100 |
| 2023/02/10 | 464 | 468 | 463 | 468 | +3 | +0.6% | 3,380,000 |
| 2023/02/09 | 464 | 465 | 463 | 465 | ±0 | ±0% | 3,693,500 |
| 2023/02/08 | 465 | 466 | 464 | 465 | -2 | -0.4% | 2,922,900 |
| 2023/02/07 | 465 | 469 | 464 | 467 | +3 | +0.6% | 3,225,300 |
| 2023/02/06 | 462 | 464 | 460 | 464 | +2 | +0.4% | 4,619,600 |
| 2023/02/03 | 465 | 465 | 460 | 462 | -3 | -0.6% | 3,250,300 |
| 2023/02/02 | 468 | 468 | 465 | 465 | -2 | -0.4% | 2,818,600 |
| 2023/02/01 | 472 | 473 | 467 | 467 | -5 | -1.1% | 4,008,600 |
| 2023/01/31 | 470 | 472 | 468 | 472 | +3 | +0.6% | 3,494,600 |
| 2023/01/30 | 469 | 469 | 466 | 469 | -1 | -0.2% | 3,343,900 |
| 2023/01/27 | 469 | 470 | 467 | 470 | +2 | +0.4% | 2,743,300 |
| 2023/01/26 | 470 | 471 | 467 | 468 | -3 | -0.6% | 3,233,000 |
| 2023/01/25 | 465 | 471 | 465 | 471 | +7 | +1.5% | 3,437,000 |
| 2023/01/24 | 464 | 467 | 463 | 464 | +1 | +0.2% | 3,545,200 |
| 2023/01/23 | 460 | 463 | 460 | 463 | +2 | +0.4% | 4,227,600 |
| 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 |
601～
650
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
