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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,365 | 3,415 | 3,355 | 3,400 | +40 | +1.2% | 584,200 |
| 2013/08/21 | 3,360 | 3,380 | 3,310 | 3,360 | -5 | -0.1% | 615,880 |
| 2013/08/20 | 3,360 | 3,415 | 3,350 | 3,365 | +5 | +0.1% | 500,930 |
| 2013/08/19 | 3,385 | 3,395 | 3,345 | 3,360 | -5 | -0.1% | 477,750 |
| 2013/08/16 | 3,385 | 3,390 | 3,335 | 3,365 | -30 | -0.9% | 639,410 |
| 2013/08/15 | 3,345 | 3,430 | 3,325 | 3,395 | +60 | +1.8% | 964,850 |
| 2013/08/14 | 3,380 | 3,425 | 3,320 | 3,335 | -60 | -1.8% | 1,206,520 |
| 2013/08/13 | 3,380 | 3,435 | 3,330 | 3,395 | +60 | +1.8% | 1,507,040 |
| 2013/08/12 | 3,390 | 3,415 | 3,300 | 3,335 | +40 | +1.2% | 2,487,840 |
| 2013/08/09 | 3,630 | 3,640 | 3,250 | 3,295 | -615 | -15.7% | 3,568,760 |
| 2013/08/08 | 4,000 | 4,015 | 3,900 | 3,910 | -25 | -0.6% | 462,240 |
| 2013/08/07 | 4,020 | 4,020 | 3,930 | 3,935 | -165 | -4% | 549,790 |
| 2013/08/06 | 4,010 | 4,110 | 3,985 | 4,100 | +70 | +1.7% | 514,620 |
| 2013/08/05 | 4,090 | 4,090 | 4,000 | 4,030 | -90 | -2.2% | 385,420 |
| 2013/08/02 | 4,040 | 4,120 | 4,010 | 4,120 | +190 | +4.8% | 557,290 |
| 2013/08/01 | 3,940 | 3,960 | 3,860 | 3,930 | -40 | -1% | 645,690 |
| 2013/07/31 | 3,955 | 4,000 | 3,900 | 3,970 | +25 | +0.6% | 548,490 |
| 2013/07/30 | 4,000 | 4,000 | 3,875 | 3,945 | -55 | -1.4% | 875,540 |
| 2013/07/29 | 4,095 | 4,130 | 3,980 | 4,000 | -230 | -5.4% | 824,990 |
| 2013/07/26 | 4,335 | 4,360 | 4,230 | 4,230 | -140 | -3.2% | 693,190 |
| 2013/07/25 | 4,365 | 4,410 | 4,330 | 4,370 | +35 | +0.8% | 875,990 |
| 2013/07/24 | 4,335 | 4,425 | 4,315 | 4,335 | +15 | +0.3% | 1,138,120 |
| 2013/07/23 | 4,300 | 4,350 | 4,260 | 4,320 | ±0 | ±0% | 580,790 |
| 2013/07/22 | 4,360 | 4,435 | 4,310 | 4,320 | -15 | -0.3% | 979,420 |
| 2013/07/19 | 4,515 | 4,530 | 4,315 | 4,335 | -180 | -4% | 1,204,600 |
| 2013/07/18 | 4,455 | 4,550 | 4,420 | 4,515 | +75 | +1.7% | 784,560 |
| 2013/07/17 | 4,460 | 4,520 | 4,405 | 4,440 | -60 | -1.3% | 1,173,660 |
| 2013/07/16 | 4,555 | 4,590 | 4,435 | 4,500 | -95 | -2.1% | 741,980 |
| 2013/07/12 | 4,580 | 4,640 | 4,525 | 4,595 | +145 | +3.3% | 1,016,740 |
| 2013/07/11 | 4,490 | 4,515 | 4,390 | 4,450 | -35 | -0.8% | 960,780 |
| 2013/07/10 | 4,350 | 4,520 | 4,330 | 4,485 | +165 | +3.8% | 943,440 |
| 2013/07/09 | 4,295 | 4,340 | 4,255 | 4,320 | +75 | +1.8% | 511,170 |
| 2013/07/08 | 4,345 | 4,350 | 4,225 | 4,245 | -65 | -1.5% | 469,500 |
| 2013/07/05 | 4,210 | 4,325 | 4,210 | 4,310 | +155 | +3.7% | 607,460 |
| 2013/07/04 | 4,150 | 4,185 | 4,100 | 4,155 | -5 | -0.1% | 372,430 |
| 2013/07/03 | 4,260 | 4,270 | 4,140 | 4,160 | -90 | -2.1% | 728,770 |
| 2013/07/02 | 4,180 | 4,280 | 4,155 | 4,250 | +140 | +3.4% | 1,066,930 |
| 2013/07/01 | 4,075 | 4,140 | 3,995 | 4,110 | +85 | +2.1% | 628,640 |
| 2013/06/28 | 3,965 | 4,070 | 3,960 | 4,025 | +75 | +1.9% | 656,820 |
| 2013/06/27 | 3,950 | 3,990 | 3,850 | 3,950 | ±0 | ±0% | 759,260 |
| 2013/06/26 | 4,050 | 4,070 | 3,940 | 3,950 | -45 | -1.1% | 589,630 |
| 2013/06/25 | 3,950 | 4,015 | 3,885 | 3,995 | -15 | -0.4% | 1,397,660 |
| 2013/06/24 | 4,040 | 4,085 | 4,000 | 4,010 | +20 | +0.5% | 605,640 |
| 2013/06/21 | 3,900 | 3,990 | 3,855 | 3,990 | +15 | +0.4% | 863,820 |
| 2013/06/20 | 3,870 | 3,995 | 3,865 | 3,975 | +80 | +2.1% | 1,038,530 |
| 2013/06/19 | 3,905 | 3,965 | 3,830 | 3,895 | +40 | +1% | 1,239,380 |
| 2013/06/18 | 3,715 | 3,880 | 3,715 | 3,855 | +100 | +2.7% | 1,405,920 |
| 2013/06/17 | 3,600 | 3,755 | 3,585 | 3,755 | +125 | +3.4% | 495,820 |
| 2013/06/14 | 3,580 | 3,655 | 3,545 | 3,630 | +135 | +3.9% | 1,229,620 |
| 2013/06/13 | 3,625 | 3,635 | 3,495 | 3,495 | -205 | -5.5% | 974,070 |
2751～
2800
件表示中 / 3586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 | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 |
| スギＨＤ | 252,800円 | +8.8% | +9.1% | 1.38% | 18.30倍 | 1.88倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11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 |
| サンドラッグ | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
