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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/27 | 452.5 | 455.2 | 451.2 | 455.2 | +3 | +0.7% | 1,431,600 |
| 2024/12/26 | 449.1 | 452.2 | 447.7 | 452.2 | +3.1 | +0.7% | 1,776,900 |
| 2024/12/25 | 450 | 450.7 | 446.6 | 449.1 | -0.6 | -0.1% | 1,749,500 |
| 2024/12/24 | 446.6 | 451.1 | 446.6 | 449.7 | +2.6 | +0.6% | 2,132,900 |
| 2024/12/23 | 446.2 | 448.1 | 445.6 | 447.1 | +1.6 | +0.4% | 1,547,400 |
| 2024/12/20 | 447.5 | 447.5 | 443.8 | 445.5 | +1.7 | +0.4% | 2,998,600 |
| 2024/12/19 | 443.8 | 445.8 | 442.5 | 443.8 | +1.7 | +0.4% | 1,934,000 |
| 2024/12/18 | 446 | 446.4 | 442.1 | 442.1 | -3.9 | -0.9% | 1,937,000 |
| 2024/12/17 | 445.5 | 449.2 | 445.5 | 446 | -1.4 | -0.3% | 1,946,500 |
| 2024/12/16 | 448 | 449.8 | 446.7 | 447.4 | -2.4 | -0.5% | 2,046,900 |
| 2024/12/13 | 450.1 | 453.1 | 445.8 | 449.8 | -4.7 | -1% | 2,697,600 |
| 2024/12/12 | 451 | 457.4 | 451 | 454.5 | +4.2 | +0.9% | 3,345,100 |
| 2024/12/11 | 447 | 456.9 | 446.9 | 450.3 | +5.1 | +1.1% | 4,876,400 |
| 2024/12/10 | 447.8 | 447.9 | 443.8 | 445.2 | +1.1 | +0.2% | 6,561,400 |
| 2024/12/09 | 448 | 449.4 | 443.1 | 444.1 | -4.6 | -1% | 3,775,700 |
| 2024/12/06 | 446.1 | 451.8 | 445.8 | 448.7 | +2.8 | +0.6% | 2,177,000 |
| 2024/12/05 | 451.5 | 451.8 | 444.5 | 445.9 | -6.4 | -1.4% | 2,783,700 |
| 2024/12/04 | 453 | 454.8 | 451.4 | 452.3 | -2.5 | -0.5% | 2,191,800 |
| 2024/12/03 | 448.3 | 455.6 | 448.3 | 454.8 | +4 | +0.9% | 2,780,500 |
| 2024/12/02 | 454 | 455.5 | 449.7 | 450.8 | -6.1 | -1.3% | 3,015,500 |
| 2024/11/29 | 448.3 | 459.3 | 442.8 | 456.9 | +2.8 | +0.6% | 6,134,700 |
| 2024/11/28 | 454.2 | 457.8 | 452.7 | 454.1 | -0.9 | -0.2% | 1,848,000 |
| 2024/11/27 | 460 | 460.4 | 451.8 | 455 | -7 | -1.5% | 2,312,800 |
| 2024/11/26 | 462.1 | 466.7 | 460.6 | 462 | +0.2 | ±0% | 1,968,600 |
| 2024/11/25 | 467.8 | 468.2 | 461.6 | 461.8 | -4.8 | -1% | 2,821,500 |
| 2024/11/22 | 468.3 | 468.8 | 463.7 | 466.6 | -3.3 | -0.7% | 2,675,400 |
| 2024/11/21 | 468.1 | 469.9 | 466.3 | 469.9 | +3.8 | +0.8% | 2,427,900 |
| 2024/11/20 | 466.9 | 471 | 465 | 466.1 | +0.1 | ±0% | 1,896,000 |
51～
100
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 | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75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 | 249,600円 | - | - | - | - | 2.09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 | 174,500円 | +3.9% | -18.4% | 3.09% | 14.72倍 | 1.08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 | 982,400円 | +14.1% | +5.6% | 1.12% | 21.39倍 | 2.23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 | 433,000円 | +14.3% | -5.9% | 0.23% | 77.38倍 | 4.57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
