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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 434.2 | 434.2 | 431.7 | 432.7 | -1.3 | -0.3% | 3,417,700 |
| 2024/05/24 | 433.9 | 435 | 432.3 | 434 | +0.1 | ±0% | 2,424,100 |
| 2024/05/23 | 432.9 | 434.8 | 429.8 | 433.9 | +1.4 | +0.3% | 3,775,500 |
| 2024/05/22 | 433.4 | 434 | 431.5 | 432.5 | -0.9 | -0.2% | 2,311,500 |
| 2024/05/21 | 433 | 435.7 | 432.3 | 433.4 | +2.3 | +0.5% | 2,595,800 |
| 2024/05/20 | 436 | 436 | 430.4 | 431.1 | -4.5 | -1% | 5,943,700 |
| 2024/05/17 | 432.1 | 436 | 430.6 | 435.6 | +2.4 | +0.6% | 1,621,200 |
| 2024/05/16 | 434.9 | 436.3 | 431.4 | 433.2 | -2.1 | -0.5% | 4,234,400 |
| 2024/05/15 | 437 | 438.4 | 435.2 | 435.3 | -2 | -0.5% | 4,085,700 |
| 2024/05/14 | 435 | 437.8 | 433.7 | 437.3 | +4.5 | +1% | 5,263,600 |
| 2024/05/13 | 432 | 435.9 | 430.8 | 432.8 | -0.5 | -0.1% | 4,410,400 |
| 2024/05/10 | 431.8 | 435.3 | 431.2 | 433.3 | +2.9 | +0.7% | 6,255,500 |
| 2024/05/09 | 431.6 | 435.2 | 429.2 | 430.4 | +3.7 | +0.9% | 5,363,500 |
| 2024/05/08 | 434.1 | 438.5 | 426.1 | 426.7 | -23.4 | -5.2% | 18,319,800 |
| 2024/05/07 | 446 | 450.9 | 444.7 | 450.1 | +1.7 | +0.4% | 4,519,700 |
| 2024/05/02 | 450.5 | 450.7 | 447 | 448.4 | -0.8 | -0.2% | 4,259,200 |
| 2024/05/01 | 450.4 | 450.8 | 445.8 | 449.2 | -1.5 | -0.3% | 4,648,900 |
| 2024/04/30 | 448.6 | 451.8 | 446.7 | 450.7 | +2.1 | +0.5% | 3,625,600 |
| 2024/04/26 | 446.2 | 448.6 | 444.4 | 448.6 | -1.4 | -0.3% | 2,857,100 |
| 2024/04/25 | 452.6 | 454.5 | 448.7 | 450 | ±0 | ±0% | 4,042,200 |
| 2024/04/24 | 448 | 452 | 447.1 | 450 | -0.2 | ±0% | 4,558,300 |
| 2024/04/23 | 453.1 | 455.1 | 449.3 | 450.2 | +1 | +0.2% | 3,846,200 |
| 2024/04/22 | 444.9 | 450.4 | 442.7 | 449.2 | +8.6 | +2% | 7,140,300 |
| 2024/04/19 | 442.9 | 444.2 | 438.4 | 440.6 | -0.9 | -0.2% | 6,598,900 |
| 2024/04/18 | 440.7 | 444.3 | 440 | 441.5 | +4.3 | +1% | 3,588,400 |
| 2024/04/17 | 439.4 | 441.7 | 433.6 | 437.2 | -2.8 | -0.6% | 7,982,000 |
| 2024/04/16 | 443 | 445 | 435.6 | 440 | -33 | -7% | 15,667,200 |
| 2024/04/15 | 457.6 | 473 | 457.6 | 473 | +14.9 | +3.3% | 5,863,200 |
| 2024/04/12 | 456.5 | 458.3 | 454.7 | 458.1 | -0.6 | -0.1% | 2,979,100 |
| 2024/04/11 | 456 | 460.8 | 453.9 | 458.7 | +0.5 | +0.1% | 2,766,900 |
| 2024/04/10 | 459.8 | 462.5 | 457 | 458.2 | +0.2 | ±0% | 3,593,200 |
| 2024/04/09 | 458.5 | 461.9 | 456.2 | 458 | +0.6 | +0.1% | 5,276,500 |
| 2024/04/08 | 444.7 | 457.4 | 443.4 | 457.4 | +15.6 | +3.5% | 6,903,800 |
| 2024/04/05 | 437.2 | 442.2 | 436 | 441.8 | +3.6 | +0.8% | 4,559,500 |
| 2024/04/04 | 440.2 | 441.2 | 437.7 | 438.2 | -2.7 | -0.6% | 3,359,300 |
| 2024/04/03 | 437.1 | 441.7 | 434.7 | 440.9 | -0.5 | -0.1% | 3,319,600 |
| 2024/04/02 | 444 | 444.7 | 440.2 | 441.4 | -5.6 | -1.3% | 2,614,300 |
| 2024/04/01 | 444.4 | 449.6 | 443.5 | 447 | +5.8 | +1.3% | 3,929,100 |
| 2024/03/29 | 439.9 | 442.7 | 438.1 | 441.2 | +3 | +0.7% | 3,704,000 |
| 2024/03/28 | 445.9 | 446 | 437.1 | 438.2 | -11.7 | -2.6% | 11,933,100 |
| 2024/03/27 | 446.4 | 452.8 | 446.4 | 449.9 | +3.7 | +0.8% | 12,917,500 |
| 2024/03/26 | 444.8 | 447.5 | 442.4 | 446.2 | -0.1 | ±0% | 5,311,700 |
| 2024/03/25 | 448.7 | 449.9 | 445.8 | 446.3 | -4.3 | -1% | 7,986,000 |
| 2024/03/22 | 450.2 | 450.6 | 447.1 | 450.6 | +1.1 | +0.2% | 5,989,900 |
| 2024/03/21 | 449 | 451 | 447.5 | 449.5 | +1.2 | +0.3% | 5,326,200 |
| 2024/03/19 | 449.9 | 449.9 | 445.2 | 448.3 | +1.8 | +0.4% | 4,004,200 |
| 2024/03/18 | 449.1 | 449.2 | 445.2 | 446.5 | +1.4 | +0.3% | 4,057,500 |
| 2024/03/15 | 444.5 | 447.8 | 443.1 | 445.1 | +2.1 | +0.5% | 6,583,100 |
| 2024/03/14 | 433.4 | 443.3 | 431.4 | 443 | +11.9 | +2.8% | 7,103,600 |
| 2024/03/13 | 432.3 | 432.7 | 429.9 | 431.1 | +0.2 | ±0% | 5,699,400 |
251～
300
件表示中 / 3713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 | 43,200円 | +4.2% | +7.2% | 3.94% | 10.82倍 | 0.46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 |
| サンドラッグ | 443,800円 | +6.0% | +4.9% | 2.95% | 16.38倍 | 1.92倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 594,000円 | +7.5% | +7.5% | 1.23% | 26.78倍 | 3.58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 |
| ヤオコー | 921,700円 | +4.8% | +1.3% | 1.36% | 18.31倍 | 2.07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 |
| クスリのアオキ | 351,100円 | +11.0% | +27.4% | 0.40% | 19.63倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
