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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 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 |
| 2013/02/27 | 3,455 | 3,465 | 3,340 | 3,385 | -45 | -1.3% | 1,282,030 |
| 2013/02/26 | 3,460 | 3,465 | 3,425 | 3,430 | -30 | -0.9% | 901,910 |
| 2013/02/25 | 3,565 | 3,590 | 3,450 | 3,460 | -50 | -1.4% | 910,750 |
| 2013/02/22 | 3,500 | 3,530 | 3,430 | 3,510 | -40 | -1.1% | 1,197,450 |
| 2013/02/21 | 3,560 | 3,615 | 3,530 | 3,550 | -15 | -0.4% | 639,130 |
| 2013/02/20 | 3,615 | 3,630 | 3,525 | 3,565 | +15 | +0.4% | 801,180 |
| 2013/02/19 | 3,550 | 3,595 | 3,545 | 3,550 | +10 | +0.3% | 676,080 |
| 2013/02/18 | 3,520 | 3,550 | 3,470 | 3,540 | +25 | +0.7% | 863,470 |
| 2013/02/15 | 3,665 | 3,665 | 3,440 | 3,515 | -160 | -4.4% | 1,138,810 |
| 2013/02/14 | 3,710 | 3,730 | 3,660 | 3,675 | ±0 | ±0% | 1,478,460 |
| 2013/02/13 | 3,645 | 3,690 | 3,585 | 3,675 | +35 | +1% | 1,325,750 |
| 2013/02/12 | 3,695 | 3,710 | 3,635 | 3,640 | +15 | +0.4% | 1,088,960 |
| 2013/02/08 | 3,450 | 3,705 | 3,410 | 3,625 | +200 | +5.8% | 3,522,980 |
| 2013/02/07 | 3,490 | 3,505 | 3,415 | 3,425 | -85 | -2.4% | 1,362,790 |
| 2013/02/06 | 3,465 | 3,550 | 3,425 | 3,510 | +75 | +2.2% | 1,479,950 |
| 2013/02/05 | 3,470 | 3,525 | 3,410 | 3,435 | -35 | -1% | 1,383,590 |
| 2013/02/04 | 3,515 | 3,515 | 3,450 | 3,470 | -30 | -0.9% | 745,140 |
| 2013/02/01 | 3,525 | 3,580 | 3,495 | 3,500 | -20 | -0.6% | 913,690 |
| 2013/01/31 | 3,535 | 3,605 | 3,505 | 3,520 | +10 | +0.3% | 1,896,160 |
| 2013/01/30 | 3,590 | 3,595 | 3,475 | 3,510 | -75 | -2.1% | 880,550 |
| 2013/01/29 | 3,575 | 3,650 | 3,575 | 3,585 | +5 | +0.1% | 814,680 |
| 2013/01/28 | 3,635 | 3,645 | 3,575 | 3,580 | -30 | -0.8% | 868,840 |
| 2013/01/25 | 3,595 | 3,675 | 3,550 | 3,610 | +85 | +2.4% | 1,509,800 |
| 2013/01/24 | 3,600 | 3,605 | 3,455 | 3,525 | -155 | -4.2% | 1,204,520 |
| 2013/01/23 | 3,590 | 3,730 | 3,590 | 3,680 | +105 | +2.9% | 1,405,530 |
| 2013/01/22 | 3,565 | 3,690 | 3,550 | 3,575 | +15 | +0.4% | 1,658,790 |
| 2013/01/21 | 3,545 | 3,580 | 3,455 | 3,560 | +15 | +0.4% | 1,068,370 |
| 2013/01/18 | 3,400 | 3,550 | 3,360 | 3,545 | +175 | +5.2% | 1,507,430 |
| 2013/01/17 | 3,385 | 3,410 | 3,330 | 3,370 | +10 | +0.3% | 925,690 |
2951～
3000
件表示中 / 3686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 | 44,800円 | +4.6% | +13.1% | 2.90% | 11.00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 |
| ウエルシアＨＤ | 254,300円 | - | - | - | - | 2.12倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| Ｊフロント | 171,700円 | +3.9% | -18.4% | 3.15% | 14.48倍 | 1.06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 |
| ヤオコー | 988,600円 | +14.1% | +5.6% | 1.11% | 21.52倍 | 2.24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 |
| トリドールＨＤ | 446,400円 | +14.3% | -5.9% | 0.22% | 79.77倍 | 4.72倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
