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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 568 | 569 | 554 | 555 | -11 | -1.9% | 4,456,600 |
| 2018/07/18 | 569 | 573 | 565 | 566 | +4 | +0.7% | 5,958,700 |
| 2018/07/17 | 563 | 567 | 561 | 562 | +4 | +0.7% | 3,875,800 |
| 2018/07/13 | 555 | 560 | 553 | 558 | +3 | +0.5% | 2,802,600 |
| 2018/07/12 | 553 | 560 | 552 | 555 | +2 | +0.4% | 3,694,700 |
| 2018/07/11 | 552 | 561 | 552 | 553 | +2 | +0.4% | 5,830,300 |
| 2018/07/10 | 551 | 556 | 549 | 551 | +3 | +0.5% | 3,433,700 |
| 2018/07/09 | 544 | 552 | 542 | 548 | +4 | +0.7% | 2,871,000 |
| 2018/07/06 | 545 | 552 | 543 | 544 | +2 | +0.4% | 4,298,100 |
| 2018/07/05 | 546 | 546 | 540 | 542 | -5 | -0.9% | 4,457,200 |
| 2018/07/04 | 544 | 551 | 542 | 547 | +4 | +0.7% | 4,758,100 |
| 2018/07/03 | 543 | 550 | 541 | 543 | +1 | +0.2% | 3,862,600 |
| 2018/07/02 | 551 | 554 | 541 | 542 | -9 | -1.6% | 4,025,200 |
| 2018/06/29 | 548 | 554 | 543 | 551 | +8 | +1.5% | 4,546,900 |
| 2018/06/28 | 545 | 546 | 539 | 543 | -6 | -1.1% | 5,041,300 |
| 2018/06/27 | 542 | 551 | 540 | 549 | +7 | +1.3% | 3,892,400 |
| 2018/06/26 | 536 | 543 | 535 | 542 | +5 | +0.9% | 5,578,900 |
| 2018/06/25 | 536 | 542 | 533 | 537 | -1 | -0.2% | 4,593,200 |
| 2018/06/22 | 542 | 543 | 536 | 538 | -6 | -1.1% | 5,119,100 |
| 2018/06/21 | 546 | 547 | 542 | 544 | -4 | -0.7% | 3,961,500 |
| 2018/06/20 | 548 | 552 | 542 | 548 | -1 | -0.2% | 5,846,500 |
| 2018/06/19 | 554 | 555 | 548 | 549 | -5 | -0.9% | 7,228,700 |
| 2018/06/18 | 556 | 557 | 551 | 554 | -3 | -0.5% | 4,071,700 |
| 2018/06/15 | 555 | 558 | 552 | 557 | +2 | +0.4% | 5,239,100 |
| 2018/06/14 | 555 | 558 | 553 | 555 | ±0 | ±0% | 2,567,800 |
| 2018/06/13 | 558 | 562 | 553 | 555 | -2 | -0.4% | 4,032,500 |
| 2018/06/12 | 554 | 559 | 552 | 557 | +5 | +0.9% | 4,315,000 |
| 2018/06/11 | 553 | 555 | 550 | 552 | -2 | -0.4% | 3,512,800 |
| 2018/06/08 | 555 | 559 | 554 | 554 | -4 | -0.7% | 3,811,300 |
| 2018/06/07 | 560 | 560 | 557 | 558 | -4 | -0.7% | 3,611,100 |
| 2018/06/06 | 566 | 567 | 559 | 562 | -4 | -0.7% | 5,020,800 |
| 2018/06/05 | 566 | 567 | 562 | 566 | +3 | +0.5% | 2,459,100 |
| 2018/06/04 | 559 | 566 | 556 | 563 | +4 | +0.7% | 4,770,600 |
| 2018/06/01 | 562 | 565 | 559 | 559 | -5 | -0.9% | 3,390,600 |
| 2018/05/31 | 566 | 566 | 561 | 564 | -3 | -0.5% | 4,762,700 |
| 2018/05/30 | 565 | 569 | 563 | 567 | -4 | -0.7% | 4,994,600 |
| 2018/05/29 | 572 | 575 | 568 | 571 | ±0 | ±0% | 2,321,800 |
| 2018/05/28 | 572 | 574 | 567 | 571 | -4 | -0.7% | 3,648,300 |
| 2018/05/25 | 576 | 583 | 574 | 575 | -1 | -0.2% | 4,107,000 |
| 2018/05/24 | 578 | 582 | 573 | 576 | -1 | -0.2% | 3,263,800 |
| 2018/05/23 | 579 | 581 | 572 | 577 | -2 | -0.3% | 2,896,800 |
| 2018/05/22 | 583 | 585 | 577 | 579 | ±0 | ±0% | 3,546,600 |
| 2018/05/21 | 578 | 582 | 576 | 579 | +1 | +0.2% | 3,439,600 |
| 2018/05/18 | 571 | 581 | 570 | 578 | +10 | +1.8% | 4,774,600 |
| 2018/05/17 | 565 | 572 | 565 | 568 | +3 | +0.5% | 3,975,600 |
| 2018/05/16 | 565 | 573 | 565 | 565 | -2 | -0.4% | 4,831,100 |
| 2018/05/15 | 573 | 577 | 567 | 567 | -6 | -1% | 5,788,100 |
| 2018/05/14 | 568 | 578 | 567 | 573 | +6 | +1.1% | 5,482,000 |
| 2018/05/11 | 583 | 585 | 559 | 567 | ±0 | ±0% | 11,555,500 |
| 2018/05/10 | 573 | 575 | 562 | 567 | -10 | -1.7% | 6,274,600 |
1651～
1700
件表示中 / 3687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 | 44,900円 | +4.6% | +13.1% | 2.90% | 11.02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 | 247,700円 | - | - | - | - | 2.07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 | 175,800円 | +3.9% | -18.4% | 3.07% | 14.82倍 | 1.09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 | 955,000円 | +14.1% | +5.6% | 1.15% | 20.80倍 | 2.17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 | 428,700円 | +14.3% | -5.9% | 0.23% | 76.61倍 | 4.53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
