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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/11/07 | 467 | 468 | 459 | 462 | -6 | -1.3% | 7,971,600 |
| 2022/11/04 | 476 | 476 | 468 | 468 | -9 | -1.9% | 6,086,600 |
| 2022/11/02 | 477 | 480 | 474 | 477 | ±0 | ±0% | 4,635,300 |
| 2022/11/01 | 481 | 483 | 476 | 477 | -2 | -0.4% | 4,251,100 |
| 2022/10/31 | 480 | 482 | 475 | 479 | -4 | -0.8% | 7,523,300 |
| 2022/10/28 | 484 | 487 | 481 | 483 | -3 | -0.6% | 11,085,400 |
| 2022/10/27 | 487 | 487 | 484 | 486 | -1 | -0.2% | 3,306,900 |
| 2022/10/26 | 486 | 490 | 484 | 487 | +1 | +0.2% | 4,346,400 |
| 2022/10/25 | 484 | 487 | 481 | 486 | +5 | +1% | 3,494,400 |
| 2022/10/24 | 487 | 488 | 481 | 481 | -5 | -1% | 3,573,400 |
| 2022/10/21 | 482 | 488 | 480 | 486 | +2 | +0.4% | 3,395,500 |
| 2022/10/20 | 489 | 489 | 482 | 484 | -6 | -1.2% | 3,576,400 |
| 2022/10/19 | 487 | 490 | 485 | 490 | +5 | +1% | 3,511,600 |
| 2022/10/18 | 485 | 487 | 480 | 485 | -2 | -0.4% | 5,212,000 |
| 2022/10/17 | 484 | 490 | 482 | 487 | +6 | +1.2% | 5,010,000 |
| 2022/10/14 | 485 | 486 | 481 | 481 | ±0 | ±0% | 3,803,500 |
| 2022/10/13 | 478 | 483 | 471 | 481 | +3 | +0.6% | 7,330,900 |
| 2022/10/12 | 490 | 490 | 477 | 478 | -12 | -2.4% | 5,040,000 |
| 2022/10/11 | 487 | 492 | 485 | 490 | +5 | +1% | 8,065,600 |
| 2022/10/07 | 483 | 485 | 481 | 485 | +2 | +0.4% | 3,191,200 |
| 2022/10/06 | 485 | 487 | 482 | 483 | -1 | -0.2% | 3,598,300 |
| 2022/10/05 | 488 | 491 | 484 | 484 | -4 | -0.8% | 4,791,500 |
| 2022/10/04 | 477 | 488 | 477 | 488 | +15 | +3.2% | 8,747,400 |
| 2022/10/03 | 476 | 476 | 469 | 473 | -3 | -0.6% | 5,860,400 |
| 2022/09/30 | 480 | 481 | 474 | 476 | -4 | -0.8% | 4,220,800 |
| 2022/09/29 | 472 | 482 | 471 | 480 | +8 | +1.7% | 9,248,300 |
| 2022/09/28 | 476 | 477 | 468 | 472 | -5 | -1% | 13,711,600 |
| 2022/09/27 | 478 | 481 | 477 | 477 | -3 | -0.6% | 6,550,800 |
| 2022/09/26 | 479 | 482 | 478 | 480 | +2 | +0.4% | 7,119,800 |
651～
700
件表示中 / 3754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 | 47,000円 | +4.2% | +7.2% | 3.62% | 11.73倍 | 0.50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 | 256,900円 | - | - | - | - | 2.15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 | 515,000円 | +11.2% | +10.3% | 1.17% | 26.54倍 | 6.31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 | 411,100円 | +11.7% | -17.5% | 0.39% | 26.67倍 | 2.84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 | 994,400円 | +4.8% | +1.3% | 1.26% | 19.75倍 | 2.24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
