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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 434.4 | 436.1 | 432.4 | 435.6 | -0.5 | -0.1% | 2,696,100 |
| 2025/05/16 | 436.8 | 436.9 | 432.4 | 436.1 | +1.1 | +0.3% | 2,327,500 |
| 2025/05/15 | 439.5 | 439.5 | 431.8 | 435 | -4.8 | -1.1% | 4,203,800 |
| 2025/05/14 | 435.3 | 439.8 | 433.4 | 439.8 | +1 | +0.2% | 3,806,200 |
| 2025/05/13 | 438.4 | 440.9 | 435.2 | 438.8 | -0.8 | -0.2% | 3,506,400 |
| 2025/05/12 | 445 | 446.5 | 438.4 | 439.6 | -7.4 | -1.7% | 4,904,500 |
| 2025/05/09 | 450.2 | 457.2 | 445.3 | 447 | -8.2 | -1.8% | 6,368,300 |
| 2025/05/08 | 462.4 | 466.9 | 442.6 | 455.2 | -11.2 | -2.4% | 9,805,900 |
| 2025/05/07 | 463 | 467.9 | 461.7 | 466.4 | +6 | +1.3% | 5,641,200 |
| 2025/05/02 | 457.9 | 460.4 | 455.9 | 460.4 | +1.1 | +0.2% | 2,816,100 |
| 2025/05/01 | 460.5 | 460.5 | 456.4 | 459.3 | -2.5 | -0.5% | 2,103,500 |
| 2025/04/30 | 462 | 462 | 457.9 | 461.8 | +1.6 | +0.3% | 2,889,800 |
| 2025/04/28 | 451 | 461.8 | 450.3 | 460.2 | +11.1 | +2.5% | 5,923,000 |
| 2025/04/25 | 443 | 451.6 | 442 | 449.1 | +2.3 | +0.5% | 3,632,900 |
| 2025/04/24 | 450.2 | 450.2 | 446.3 | 446.8 | -2 | -0.4% | 3,097,200 |
| 2025/04/23 | 448 | 453.5 | 446 | 448.8 | +4.3 | +1% | 7,098,800 |
| 2025/04/22 | 440 | 445 | 439.7 | 444.5 | +4.3 | +1% | 3,644,400 |
| 2025/04/21 | 439.7 | 440.6 | 437 | 440.2 | +1.9 | +0.4% | 2,489,300 |
| 2025/04/18 | 434.6 | 438.3 | 433 | 438.3 | +8 | +1.9% | 3,406,800 |
| 2025/04/17 | 428.8 | 431.3 | 426.5 | 430.3 | +2.5 | +0.6% | 2,365,500 |
| 2025/04/16 | 429 | 429 | 425.4 | 427.8 | +1.8 | +0.4% | 1,973,200 |
| 2025/04/15 | 428.8 | 429.1 | 425.7 | 426 | -2.9 | -0.7% | 1,764,800 |
| 2025/04/14 | 428.1 | 429.6 | 425 | 428.9 | +4.7 | +1.1% | 2,473,000 |
| 2025/04/11 | 419 | 424.5 | 415.8 | 424.2 | -1.6 | -0.4% | 5,382,100 |
| 2025/04/10 | 422 | 425.9 | 417.5 | 425.8 | +11.1 | +2.7% | 4,221,000 |
| 2025/04/09 | 417 | 418.3 | 410.4 | 414.7 | -2.1 | -0.5% | 4,656,900 |
| 2025/04/08 | 406.9 | 420 | 405.4 | 416.8 | +17.9 | +4.5% | 5,708,000 |
| 2025/04/07 | 402.1 | 406.4 | 391.4 | 398.9 | -16.4 | -3.9% | 10,211,300 |
| 2025/04/04 | 415.8 | 418.7 | 412.8 | 415.3 | -3.9 | -0.9% | 5,200,800 |
| 2025/04/03 | 414.1 | 420.5 | 413.1 | 419.2 | -2.8 | -0.7% | 7,998,500 |
| 2025/04/02 | 428 | 428.5 | 421.9 | 422 | -4.3 | -1% | 5,872,600 |
| 2025/04/01 | 435.8 | 436 | 426.3 | 426.3 | -4.4 | -1% | 5,345,700 |
| 2025/03/31 | 435 | 436 | 430.5 | 430.7 | -7 | -1.6% | 5,451,600 |
| 2025/03/28 | 435 | 438.3 | 432 | 437.7 | -8.1 | -1.8% | 9,013,000 |
| 2025/03/27 | 438.7 | 445.8 | 438.5 | 445.8 | +4.6 | +1% | 13,825,200 |
| 2025/03/26 | 439 | 443.3 | 438.8 | 441.2 | +1.7 | +0.4% | 7,895,000 |
| 2025/03/25 | 440.6 | 441.4 | 437.3 | 439.5 | +2.2 | +0.5% | 5,597,400 |
| 2025/03/24 | 436 | 438.3 | 434.7 | 437.3 | +1.4 | +0.3% | 5,932,800 |
| 2025/03/21 | 435.7 | 438.7 | 435.3 | 435.9 | +0.9 | +0.2% | 8,299,800 |
| 2025/03/19 | 434.1 | 435.9 | 433.1 | 435 | +2.5 | +0.6% | 4,761,600 |
| 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 |
51～
100
件表示中 / 3751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 | 45,600円 | +4.2% | +7.2% | 3.73% | 11.37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 |
| ワークマン | 624,000円 | +7.5% | +7.5% | 1.17% | 28.14倍 | 3.76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 |
| パルＧＨＤ | 488,500円 | +11.2% | +10.3% | 1.23% | 25.17倍 | 5.98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 | 397,300円 | +11.7% | -17.5% | 0.40% | 25.78倍 | 2.74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 | 968,200円 | +4.8% | +1.3% | 1.29% | 19.23倍 | 2.18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
