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 |
|---|---|---|---|---|---|---|---|
| 2018/08/15 | 546 | 548 | 541 | 541 | -3 | -0.6% | 2,225,800 |
| 2018/08/14 | 544 | 546 | 541 | 544 | +3 | +0.6% | 1,817,900 |
| 2018/08/13 | 544 | 547 | 539 | 541 | -3 | -0.6% | 2,834,800 |
| 2018/08/10 | 540 | 550 | 538 | 544 | +1 | +0.2% | 4,194,400 |
| 2018/08/09 | 549 | 549 | 541 | 543 | -6 | -1.1% | 3,360,700 |
| 2018/08/08 | 544 | 552 | 541 | 549 | +7 | +1.3% | 5,023,900 |
| 2018/08/07 | 540 | 543 | 537 | 542 | +4 | +0.7% | 2,839,600 |
| 2018/08/06 | 535 | 545 | 534 | 538 | +3 | +0.6% | 4,600,500 |
| 2018/08/03 | 530 | 545 | 519 | 535 | -17 | -3.1% | 15,518,100 |
| 2018/08/02 | 554 | 560 | 550 | 552 | -1 | -0.2% | 3,890,400 |
| 2018/08/01 | 550 | 554 | 545 | 553 | -1 | -0.2% | 4,931,900 |
| 2018/07/31 | 556 | 556 | 550 | 554 | -4 | -0.7% | 4,973,900 |
| 2018/07/30 | 560 | 561 | 554 | 558 | -4 | -0.7% | 2,415,000 |
| 2018/07/27 | 561 | 565 | 559 | 562 | +1 | +0.2% | 3,208,400 |
| 2018/07/26 | 555 | 563 | 554 | 561 | +7 | +1.3% | 4,127,100 |
| 2018/07/25 | 558 | 561 | 552 | 554 | ±0 | ±0% | 3,640,700 |
| 2018/07/24 | 551 | 558 | 551 | 554 | +3 | +0.5% | 2,707,300 |
| 2018/07/23 | 550 | 554 | 548 | 551 | -3 | -0.5% | 3,797,200 |
| 2018/07/20 | 555 | 557 | 551 | 554 | -1 | -0.2% | 3,852,000 |
| 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 |
1701～
1750
件表示中 / 3756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 | 46,500円 | +4.2% | +7.2% | 3.66% | 11.55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 |
| ワークマン | 581,000円 | +7.5% | +7.5% | 1.26% | 26.20倍 | 3.50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 | 510,000円 | +11.2% | +10.3% | 1.18% | 26.28倍 | 6.25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 | 406,600円 | +11.7% | -17.5% | 0.39% | 26.38倍 | 2.81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 | 986,600円 | +4.8% | +1.3% | 1.27% | 19.60倍 | 2.22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
