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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 432.1 | 433.9 | 431.1 | 432.5 | +2.7 | +0.6% | 4,165,700 |
| 2025/03/17 | 429.8 | 431 | 429.3 | 429.8 | +0.8 | +0.2% | 3,219,500 |
| 2025/03/14 | 428.8 | 430.4 | 428.2 | 429 | -1.3 | -0.3% | 4,904,400 |
| 2025/03/13 | 431 | 434.1 | 430.2 | 430.3 | -1.4 | -0.3% | 4,254,200 |
| 2025/03/12 | 428.6 | 432.8 | 428.6 | 431.7 | +3.7 | +0.9% | 6,561,700 |
| 2025/03/11 | 428 | 429.5 | 426.6 | 428 | -4.2 | -1% | 9,685,200 |
| 2025/03/10 | 436 | 436.1 | 431.3 | 432.2 | -0.9 | -0.2% | 4,279,600 |
| 2025/03/07 | 431.6 | 433.8 | 430.6 | 433.1 | -1.4 | -0.3% | 3,503,900 |
| 2025/03/06 | 433 | 437 | 433 | 434.5 | +0.3 | +0.1% | 3,109,500 |
| 2025/03/05 | 434.8 | 436.5 | 432 | 434.2 | +0.2 | ±0% | 3,931,800 |
| 2025/03/04 | 434 | 436 | 431.5 | 434 | +0.2 | ±0% | 3,356,200 |
| 2025/03/03 | 431.2 | 434 | 431.1 | 433.8 | +2.8 | +0.6% | 2,529,100 |
| 2025/02/28 | 431.6 | 434.7 | 430.6 | 431 | -1.4 | -0.3% | 3,783,300 |
| 2025/02/27 | 429.8 | 433.9 | 428.8 | 432.4 | +1.9 | +0.4% | 2,323,600 |
| 2025/02/26 | 431.5 | 431.6 | 428 | 430.5 | -0.9 | -0.2% | 3,685,100 |
| 2025/02/25 | 432.5 | 432.8 | 430.2 | 431.4 | +0.8 | +0.2% | 2,196,600 |
| 2025/02/21 | 433 | 433.5 | 430.4 | 430.6 | -2.3 | -0.5% | 3,232,200 |
| 2025/02/20 | 437.5 | 437.8 | 432.3 | 432.9 | -5.1 | -1.2% | 2,880,000 |
| 2025/02/19 | 439 | 440.7 | 437.7 | 438 | -1.5 | -0.3% | 2,083,200 |
| 2025/02/18 | 439.8 | 440.5 | 437.5 | 439.5 | +1.2 | +0.3% | 2,509,600 |
| 2025/02/17 | 445 | 445 | 438.1 | 438.3 | -6.7 | -1.5% | 1,859,300 |
| 2025/02/14 | 442.7 | 445 | 442.3 | 445 | +3.4 | +0.8% | 2,045,600 |
| 2025/02/13 | 439.9 | 441.6 | 439 | 441.6 | +4.2 | +1% | 2,021,000 |
| 2025/02/12 | 441 | 441 | 436 | 437.4 | -2.4 | -0.5% | 2,664,300 |
| 2025/02/10 | 441 | 441.2 | 436.7 | 439.8 | -0.2 | ±0% | 3,054,000 |
| 2025/02/07 | 437.8 | 440.7 | 434.6 | 440 | +0.8 | +0.2% | 3,951,600 |
| 2025/02/06 | 449.2 | 454 | 433.3 | 439.2 | -7.4 | -1.7% | 7,941,600 |
| 2025/02/05 | 449.4 | 451.6 | 446.5 | 446.6 | -2.8 | -0.6% | 2,691,600 |
| 2025/02/04 | 450.7 | 453.4 | 448.5 | 449.4 | -0.6 | -0.1% | 1,709,800 |
| 2025/02/03 | 452 | 452.6 | 448.1 | 450 | -5.5 | -1.2% | 3,061,500 |
| 2025/01/31 | 455.8 | 458.2 | 454.4 | 455.5 | -2 | -0.4% | 1,606,800 |
| 2025/01/30 | 454 | 457.7 | 452 | 457.5 | +4.3 | +0.9% | 1,995,500 |
| 2025/01/29 | 449 | 454 | 447.8 | 453.2 | +3.4 | +0.8% | 1,538,500 |
| 2025/01/28 | 448.9 | 452.5 | 448.3 | 449.8 | +2.6 | +0.6% | 1,873,500 |
| 2025/01/27 | 446.4 | 448.4 | 444.6 | 447.2 | +3.2 | +0.7% | 1,907,700 |
| 2025/01/24 | 441.5 | 445.3 | 441.5 | 444 | +2.3 | +0.5% | 2,165,300 |
| 2025/01/23 | 441.5 | 443.2 | 440.8 | 441.7 | -0.8 | -0.2% | 1,589,800 |
| 2025/01/22 | 443 | 443.6 | 441 | 442.5 | -1.2 | -0.3% | 1,515,200 |
| 2025/01/21 | 442 | 443.7 | 440.5 | 443.7 | +1.5 | +0.3% | 1,494,400 |
| 2025/01/20 | 441.8 | 442.5 | 440.1 | 442.2 | +0.1 | ±0% | 1,733,900 |
| 2025/01/17 | 443.8 | 444.5 | 436.1 | 442.1 | +2.1 | +0.5% | 2,825,900 |
| 2025/01/16 | 443.5 | 444.8 | 439.5 | 440 | -3.4 | -0.8% | 1,916,200 |
| 2025/01/15 | 441.1 | 443.4 | 439.7 | 443.4 | +3.4 | +0.8% | 1,938,600 |
| 2025/01/14 | 447 | 447.4 | 438 | 440 | -8.5 | -1.9% | 3,857,000 |
| 2025/01/10 | 449 | 451.5 | 448.1 | 448.5 | -0.6 | -0.1% | 1,777,300 |
| 2025/01/09 | 450 | 450.6 | 447.8 | 449.1 | -2.1 | -0.5% | 2,078,700 |
| 2025/01/08 | 454.2 | 454.4 | 451.2 | 451.2 | -2.1 | -0.5% | 1,614,900 |
| 2025/01/07 | 452.2 | 454.4 | 448.8 | 453.3 | +1.2 | +0.3% | 1,886,600 |
| 2025/01/06 | 455.7 | 457.3 | 451.9 | 452.1 | -1 | -0.2% | 2,782,000 |
| 2024/12/30 | 456 | 456.6 | 451.4 | 453.1 | -2.1 | -0.5% | 2,047,000 |
51～
100
件表示中 / 3711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 | 43,000円 | +4.2% | +7.2% | 3.95% | 10.84倍 | 0.47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 |
| サンドラッグ | 444,300円 | +6.0% | +4.9% | 2.95% | 16.39倍 | 1.93倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 553,000円 | +7.5% | +7.5% | 1.32% | 24.93倍 | 3.34倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤオコー | 930,400円 | +4.8% | +1.3% | 1.34% | 18.48倍 | 2.09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 |
| クスリのアオキ | 352,900円 | +11.0% | +27.4% | 0.40% | 19.73倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
