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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 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 |
| 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 |
2951～
3000
件表示中 / 3754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 | 47,000円 | +4.2% | +7.2% | 3.62% | 11.73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 | 256,900円 | - | - | - | - | 2.15倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| パルＧＨＤ | 515,000円 | +11.2% | +10.3% | 1.17% | 26.54倍 | 6.31倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| クスリのアオキ | 411,100円 | +11.7% | -17.5% | 0.39% | 26.67倍 | 2.84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 |
| ヤオコー | 994,400円 | +4.8% | +1.3% | 1.26% | 19.75倍 | 2.24倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
市場注目の銘柄
チャート関連のコラム
