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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 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 |
| 2013/03/29 | 4,305 | 4,330 | 4,230 | 4,295 | -5 | -0.1% | 1,458,750 |
| 2013/03/28 | 4,375 | 4,420 | 4,200 | 4,300 | -80 | -1.8% | 1,901,260 |
| 2013/03/27 | 4,250 | 4,390 | 4,230 | 4,380 | +125 | +2.9% | 1,564,060 |
| 2013/03/26 | 4,220 | 4,270 | 4,195 | 4,255 | -25 | -0.6% | 957,930 |
| 2013/03/25 | 4,205 | 4,295 | 4,185 | 4,280 | +150 | +3.6% | 1,082,180 |
| 2013/03/22 | 4,160 | 4,170 | 4,085 | 4,130 | -60 | -1.4% | 975,650 |
| 2013/03/21 | 4,280 | 4,435 | 4,135 | 4,190 | -20 | -0.5% | 2,215,380 |
| 2013/03/19 | 4,000 | 4,290 | 4,000 | 4,210 | +235 | +5.9% | 1,929,000 |
| 2013/03/18 | 3,990 | 4,050 | 3,935 | 3,975 | -50 | -1.2% | 1,027,830 |
| 2013/03/15 | 3,815 | 4,065 | 3,810 | 4,025 | +270 | +7.2% | 2,316,580 |
| 2013/03/14 | 3,670 | 3,770 | 3,670 | 3,755 | +85 | +2.3% | 1,192,000 |
| 2013/03/13 | 3,735 | 3,745 | 3,655 | 3,670 | -85 | -2.3% | 892,820 |
| 2013/03/12 | 3,755 | 3,820 | 3,720 | 3,755 | -30 | -0.8% | 1,005,600 |
| 2013/03/11 | 3,755 | 3,850 | 3,715 | 3,785 | +35 | +0.9% | 1,109,910 |
| 2013/03/08 | 3,605 | 3,770 | 3,585 | 3,750 | +180 | +5% | 2,203,070 |
| 2013/03/07 | 3,500 | 3,615 | 3,490 | 3,570 | +110 | +3.2% | 1,651,540 |
| 2013/03/06 | 3,385 | 3,460 | 3,340 | 3,460 | +95 | +2.8% | 1,281,780 |
| 2013/03/05 | 3,405 | 3,415 | 3,345 | 3,365 | -15 | -0.4% | 851,830 |
| 2013/03/04 | 3,360 | 3,400 | 3,310 | 3,380 | +25 | +0.7% | 1,209,290 |
| 2013/03/01 | 3,360 | 3,370 | 3,305 | 3,355 | -15 | -0.4% | 1,007,450 |
| 2013/02/28 | 3,395 | 3,405 | 3,360 | 3,370 | -15 | -0.4% | 1,080,780 |
2951～
3000
件表示中 / 3715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 | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90倍 | 0.47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 | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29倍 | 1.91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 | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74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 | 929,300円 | +4.8% | +1.3% | 1.35% | 18.46倍 | 2.09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 | 350,400円 | +11.0% | +27.4% | 0.40% | 19.59倍 | 2.39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
