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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,670 | 3,745 | 3,615 | 3,700 | -35 | -0.9% | 915,080 |
| 2013/06/11 | 3,795 | 3,895 | 3,720 | 3,735 | -65 | -1.7% | 747,170 |
| 2013/06/10 | 3,720 | 3,815 | 3,690 | 3,800 | +135 | +3.7% | 1,056,000 |
| 2013/06/07 | 3,700 | 3,785 | 3,630 | 3,665 | -115 | -3% | 1,363,050 |
| 2013/06/06 | 3,700 | 3,925 | 3,675 | 3,780 | +10 | +0.3% | 1,776,930 |
| 2013/06/05 | 3,775 | 3,870 | 3,690 | 3,770 | +10 | +0.3% | 1,518,670 |
| 2013/06/04 | 3,615 | 3,775 | 3,560 | 3,760 | +75 | +2% | 1,611,300 |
| 2013/06/03 | 3,775 | 3,785 | 3,650 | 3,685 | -170 | -4.4% | 1,138,150 |
| 2013/05/31 | 3,905 | 3,925 | 3,830 | 3,855 | -70 | -1.8% | 1,437,890 |
| 2013/05/30 | 3,965 | 4,010 | 3,900 | 3,925 | -35 | -0.9% | 1,585,500 |
| 2013/05/29 | 4,105 | 4,115 | 3,960 | 3,960 | -90 | -2.2% | 999,970 |
| 2013/05/28 | 4,000 | 4,110 | 3,985 | 4,050 | -60 | -1.5% | 771,810 |
| 2013/05/27 | 4,170 | 4,215 | 4,085 | 4,110 | -140 | -3.3% | 1,002,120 |
| 2013/05/24 | 4,240 | 4,310 | 4,120 | 4,250 | +65 | +1.6% | 1,215,340 |
| 2013/05/23 | 4,390 | 4,485 | 4,185 | 4,185 | -180 | -4.1% | 1,175,800 |
| 2013/05/22 | 4,450 | 4,465 | 4,355 | 4,365 | -105 | -2.3% | 892,350 |
| 2013/05/21 | 4,525 | 4,525 | 4,420 | 4,470 | -55 | -1.2% | 822,920 |
| 2013/05/20 | 4,405 | 4,590 | 4,390 | 4,525 | +150 | +3.4% | 991,270 |
| 2013/05/17 | 4,340 | 4,395 | 4,305 | 4,375 | +50 | +1.2% | 587,470 |
| 2013/05/16 | 4,420 | 4,435 | 4,235 | 4,325 | -85 | -1.9% | 1,508,930 |
| 2013/05/15 | 4,455 | 4,515 | 4,390 | 4,410 | +25 | +0.6% | 1,120,760 |
| 2013/05/14 | 4,445 | 4,445 | 4,360 | 4,385 | -60 | -1.3% | 1,175,450 |
| 2013/05/13 | 4,440 | 4,465 | 4,355 | 4,445 | +45 | +1% | 1,656,880 |
| 2013/05/10 | 4,715 | 4,720 | 4,320 | 4,400 | -385 | -8% | 2,256,670 |
| 2013/05/09 | 4,820 | 4,845 | 4,750 | 4,785 | +15 | +0.3% | 638,930 |
| 2013/05/08 | 4,800 | 4,815 | 4,730 | 4,770 | -15 | -0.3% | 962,900 |
| 2013/05/07 | 4,710 | 4,820 | 4,690 | 4,785 | +145 | +3.1% | 1,176,080 |
| 2013/05/02 | 4,600 | 4,675 | 4,590 | 4,640 | +45 | +1% | 549,600 |
| 2013/05/01 | 4,650 | 4,665 | 4,585 | 4,595 | -100 | -2.1% | 1,059,740 |
| 2013/04/30 | 4,700 | 4,810 | 4,665 | 4,695 | -35 | -0.7% | 812,090 |
| 2013/04/26 | 4,845 | 4,900 | 4,720 | 4,730 | -150 | -3.1% | 1,075,940 |
| 2013/04/25 | 4,890 | 4,920 | 4,800 | 4,880 | -60 | -1.2% | 915,460 |
| 2013/04/24 | 4,715 | 4,975 | 4,710 | 4,940 | +230 | +4.9% | 1,345,130 |
| 2013/04/23 | 4,795 | 4,845 | 4,610 | 4,710 | -235 | -4.8% | 2,687,030 |
| 2013/04/22 | 4,820 | 4,980 | 4,820 | 4,945 | +150 | +3.1% | 1,010,360 |
| 2013/04/19 | 4,765 | 4,825 | 4,600 | 4,795 | +60 | +1.3% | 907,720 |
| 2013/04/18 | 4,715 | 4,810 | 4,610 | 4,735 | +20 | +0.4% | 1,916,500 |
| 2013/04/17 | 4,725 | 4,775 | 4,690 | 4,715 | +55 | +1.2% | 923,580 |
| 2013/04/16 | 4,725 | 4,730 | 4,625 | 4,660 | -135 | -2.8% | 1,299,110 |
| 2013/04/15 | 4,780 | 4,955 | 4,740 | 4,795 | -55 | -1.1% | 1,299,400 |
| 2013/04/12 | 4,800 | 4,910 | 4,700 | 4,850 | +5 | +0.1% | 1,719,750 |
| 2013/04/11 | 4,700 | 4,845 | 4,655 | 4,845 | +225 | +4.9% | 1,856,050 |
| 2013/04/10 | 4,550 | 4,670 | 4,400 | 4,620 | +185 | +4.2% | 1,849,990 |
| 2013/04/09 | 4,610 | 4,620 | 4,385 | 4,435 | -110 | -2.4% | 1,232,280 |
| 2013/04/08 | 4,310 | 4,550 | 4,310 | 4,545 | +330 | +7.8% | 2,332,370 |
| 2013/04/05 | 4,090 | 4,240 | 4,080 | 4,215 | +260 | +6.6% | 2,491,850 |
| 2013/04/04 | 3,970 | 3,970 | 3,795 | 3,955 | -5 | -0.1% | 1,695,700 |
| 2013/04/03 | 4,185 | 4,200 | 3,915 | 3,960 | -220 | -5.3% | 1,895,160 |
| 2013/04/02 | 4,210 | 4,375 | 4,145 | 4,180 | -25 | -0.6% | 1,497,040 |
| 2013/04/01 | 4,300 | 4,350 | 4,200 | 4,205 | -90 | -2.1% | 1,185,980 |
2801～
2850
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
