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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 480 | 481 | 476 | 478 | -1 | -0.2% | 3,319,300 |
| 2022/08/22 | 478 | 481 | 474 | 479 | +3 | +0.6% | 3,823,500 |
| 2022/08/19 | 476 | 476 | 472 | 476 | -2 | -0.4% | 3,944,500 |
| 2022/08/18 | 480 | 482 | 478 | 478 | -3 | -0.6% | 3,407,500 |
| 2022/08/17 | 476 | 481 | 476 | 481 | +6 | +1.3% | 4,424,700 |
| 2022/08/16 | 472 | 475 | 470 | 475 | +4 | +0.8% | 3,381,500 |
| 2022/08/15 | 474 | 475 | 469 | 471 | -3 | -0.6% | 4,045,500 |
| 2022/08/12 | 470 | 475 | 470 | 474 | +5 | +1.1% | 4,632,100 |
| 2022/08/10 | 460 | 470 | 460 | 469 | +8 | +1.7% | 4,687,400 |
| 2022/08/09 | 465 | 467 | 457 | 461 | -7 | -1.5% | 6,552,500 |
| 2022/08/08 | 466 | 475 | 466 | 468 | -1 | -0.2% | 5,819,000 |
| 2022/08/05 | 459 | 471 | 457 | 469 | +6 | +1.3% | 10,440,800 |
| 2022/08/04 | 468 | 478 | 461 | 463 | -1 | -0.2% | 6,471,400 |
| 2022/08/03 | 473 | 474 | 458 | 464 | -15 | -3.1% | 12,625,100 |
| 2022/08/02 | 479 | 479 | 475 | 479 | +2 | +0.4% | 4,513,200 |
| 2022/08/01 | 482 | 482 | 474 | 477 | -3 | -0.6% | 5,874,400 |
| 2022/07/29 | 484 | 484 | 476 | 480 | -2 | -0.4% | 7,733,300 |
| 2022/07/28 | 485 | 485 | 479 | 482 | -1 | -0.2% | 5,906,800 |
| 2022/07/27 | 494 | 495 | 481 | 483 | -12 | -2.4% | 10,063,300 |
| 2022/07/26 | 499 | 500 | 494 | 495 | -4 | -0.8% | 4,007,200 |
| 2022/07/25 | 499 | 502 | 498 | 499 | +1 | +0.2% | 4,429,600 |
| 2022/07/22 | 496 | 499 | 494 | 498 | ±0 | ±0% | 3,904,700 |
| 2022/07/21 | 495 | 499 | 494 | 498 | +3 | +0.6% | 5,144,300 |
| 2022/07/20 | 494 | 495 | 488 | 495 | +2 | +0.4% | 4,660,500 |
| 2022/07/19 | 493 | 495 | 491 | 493 | +2 | +0.4% | 3,298,500 |
| 2022/07/15 | 495 | 496 | 490 | 491 | -2 | -0.4% | 3,725,400 |
| 2022/07/14 | 497 | 497 | 492 | 493 | -4 | -0.8% | 4,572,900 |
| 2022/07/13 | 494 | 499 | 493 | 497 | -1 | -0.2% | 4,965,400 |
| 2022/07/12 | 498 | 498 | 494 | 498 | +2 | +0.4% | 4,939,800 |
| 2022/07/11 | 489 | 498 | 488 | 496 | +10 | +2.1% | 9,931,900 |
| 2022/07/08 | 490 | 491 | 486 | 486 | -3 | -0.6% | 7,222,500 |
| 2022/07/07 | 489 | 493 | 488 | 489 | +2 | +0.4% | 5,526,000 |
| 2022/07/06 | 486 | 488 | 479 | 487 | -3 | -0.6% | 7,199,900 |
| 2022/07/05 | 490 | 491 | 486 | 490 | ±0 | ±0% | 4,798,500 |
| 2022/07/04 | 485 | 490 | 485 | 490 | +7 | +1.4% | 4,076,300 |
| 2022/07/01 | 488 | 491 | 480 | 483 | -5 | -1% | 6,213,100 |
| 2022/06/30 | 483 | 491 | 481 | 488 | +4 | +0.8% | 5,887,400 |
| 2022/06/29 | 485 | 486 | 480 | 484 | -3 | -0.6% | 5,218,500 |
| 2022/06/28 | 474 | 487 | 473 | 487 | +15 | +3.2% | 9,922,100 |
| 2022/06/27 | 475 | 476 | 472 | 472 | -1 | -0.2% | 3,123,300 |
| 2022/06/24 | 469 | 473 | 467 | 473 | +5 | +1.1% | 5,330,200 |
| 2022/06/23 | 469 | 473 | 468 | 468 | ±0 | ±0% | 5,324,600 |
| 2022/06/22 | 467 | 470 | 465 | 468 | +4 | +0.9% | 4,665,200 |
| 2022/06/21 | 463 | 470 | 463 | 464 | +3 | +0.7% | 5,093,000 |
| 2022/06/20 | 463 | 465 | 458 | 461 | -3 | -0.6% | 4,137,800 |
| 2022/06/17 | 458 | 466 | 456 | 464 | +1 | +0.2% | 10,630,700 |
| 2022/06/16 | 459 | 465 | 458 | 463 | +3 | +0.7% | 5,977,100 |
| 2022/06/15 | 467 | 467 | 460 | 460 | -7 | -1.5% | 5,684,100 |
| 2022/06/14 | 470 | 472 | 465 | 467 | -5 | -1.1% | 7,055,400 |
| 2022/06/13 | 467 | 474 | 466 | 472 | +1 | +0.2% | 5,714,300 |
651～
700
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 | 43,700円 | +4.6% | +13.1% | 2.97% | 10.73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 | 250,900円 | - | - | - | - | 2.10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 | 169,000円 | +3.9% | -18.4% | 3.20% | 14.25倍 | 1.05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 | 988,700円 | +14.1% | +5.6% | 1.11% | 21.53倍 | 2.24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 | 440,100円 | +14.3% | -5.9% | 0.23% | 78.65倍 | 4.64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
