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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 5,250 | 5,260 | 5,160 | 5,200 | -60 | -1.1% | 704,650 |
| 2012/01/10 | 5,230 | 5,310 | 5,210 | 5,260 | +60 | +1.2% | 814,320 |
| 2012/01/06 | 5,200 | 5,230 | 5,140 | 5,200 | +10 | +0.2% | 538,640 |
| 2012/01/05 | 5,270 | 5,290 | 5,160 | 5,190 | -70 | -1.3% | 917,780 |
| 2012/01/04 | 5,200 | 5,290 | 5,180 | 5,260 | +20 | +0.4% | 503,030 |
| 2011/12/30 | 5,180 | 5,240 | 5,160 | 5,240 | +70 | +1.4% | 336,360 |
| 2011/12/29 | 5,210 | 5,210 | 5,130 | 5,170 | -50 | -1% | 373,280 |
| 2011/12/28 | 5,250 | 5,260 | 5,200 | 5,220 | -50 | -0.9% | 281,380 |
| 2011/12/27 | 5,220 | 5,310 | 5,220 | 5,270 | ±0 | ±0% | 522,900 |
| 2011/12/26 | 5,390 | 5,390 | 5,260 | 5,270 | -40 | -0.8% | 365,000 |
| 2011/12/22 | 5,360 | 5,400 | 5,280 | 5,310 | -70 | -1.3% | 525,390 |
| 2011/12/21 | 5,400 | 5,440 | 5,350 | 5,380 | +20 | +0.4% | 320,940 |
| 2011/12/20 | 5,410 | 5,430 | 5,330 | 5,360 | -80 | -1.5% | 614,270 |
| 2011/12/19 | 5,420 | 5,460 | 5,360 | 5,440 | +20 | +0.4% | 629,030 |
| 2011/12/16 | 5,330 | 5,460 | 5,320 | 5,420 | +80 | +1.5% | 675,140 |
| 2011/12/15 | 5,410 | 5,430 | 5,310 | 5,340 | -90 | -1.7% | 500,750 |
| 2011/12/14 | 5,420 | 5,450 | 5,400 | 5,430 | +40 | +0.7% | 524,030 |
| 2011/12/13 | 5,380 | 5,450 | 5,330 | 5,390 | -110 | -2% | 1,058,420 |
| 2011/12/12 | 5,490 | 5,570 | 5,490 | 5,500 | ±0 | ±0% | 437,590 |
| 2011/12/09 | 5,530 | 5,580 | 5,480 | 5,500 | -110 | -2% | 575,780 |
| 2011/12/08 | 5,520 | 5,620 | 5,520 | 5,610 | ±0 | ±0% | 337,120 |
| 2011/12/07 | 5,450 | 5,610 | 5,450 | 5,610 | +80 | +1.4% | 526,910 |
| 2011/12/06 | 5,620 | 5,670 | 5,490 | 5,530 | -140 | -2.5% | 643,070 |
| 2011/12/05 | 5,550 | 5,690 | 5,510 | 5,670 | +190 | +3.5% | 505,370 |
| 2011/12/02 | 5,470 | 5,570 | 5,460 | 5,480 | +30 | +0.6% | 421,600 |
| 2011/12/01 | 5,600 | 5,610 | 5,410 | 5,450 | -50 | -0.9% | 562,900 |
| 2011/11/30 | 5,450 | 5,520 | 5,430 | 5,500 | ±0 | ±0% | 432,610 |
| 2011/11/29 | 5,570 | 5,570 | 5,420 | 5,500 | ±0 | ±0% | 450,650 |
| 2011/11/28 | 5,400 | 5,530 | 5,400 | 5,500 | +150 | +2.8% | 478,070 |
| 2011/11/25 | 5,300 | 5,390 | 5,300 | 5,350 | -50 | -0.9% | 527,980 |
| 2011/11/24 | 5,540 | 5,540 | 5,390 | 5,400 | -160 | -2.9% | 547,390 |
| 2011/11/22 | 5,580 | 5,600 | 5,480 | 5,560 | -120 | -2.1% | 820,870 |
| 2011/11/21 | 5,720 | 5,740 | 5,670 | 5,680 | ±0 | ±0% | 315,790 |
| 2011/11/18 | 5,670 | 5,700 | 5,650 | 5,680 | -40 | -0.7% | 300,430 |
| 2011/11/17 | 5,720 | 5,740 | 5,640 | 5,720 | -50 | -0.9% | 500,450 |
| 2011/11/16 | 5,750 | 5,830 | 5,740 | 5,770 | -50 | -0.9% | 293,000 |
| 2011/11/15 | 5,870 | 5,880 | 5,800 | 5,820 | -90 | -1.5% | 410,080 |
| 2011/11/14 | 5,790 | 5,930 | 5,780 | 5,910 | +190 | +3.3% | 656,720 |
| 2011/11/11 | 5,730 | 5,790 | 5,680 | 5,720 | +40 | +0.7% | 607,070 |
| 2011/11/10 | 5,820 | 5,900 | 5,650 | 5,680 | -130 | -2.2% | 839,590 |
| 2011/11/09 | 5,780 | 5,830 | 5,670 | 5,810 | +40 | +0.7% | 656,580 |
| 2011/11/08 | 5,820 | 5,910 | 5,770 | 5,770 | -100 | -1.7% | 551,390 |
| 2011/11/07 | 5,930 | 5,980 | 5,840 | 5,870 | +70 | +1.2% | 1,204,660 |
| 2011/11/04 | 5,840 | 5,900 | 5,750 | 5,800 | +140 | +2.5% | 908,120 |
| 2011/11/02 | 5,680 | 5,690 | 5,580 | 5,660 | -120 | -2.1% | 738,230 |
| 2011/11/01 | 5,690 | 5,830 | 5,680 | 5,780 | +100 | +1.8% | 531,650 |
| 2011/10/31 | 5,730 | 5,760 | 5,610 | 5,680 | -100 | -1.7% | 574,550 |
| 2011/10/28 | 5,690 | 5,780 | 5,640 | 5,780 | +250 | +4.5% | 1,078,960 |
| 2011/10/27 | 5,490 | 5,530 | 5,470 | 5,530 | +50 | +0.9% | 290,170 |
| 2011/10/26 | 5,480 | 5,520 | 5,390 | 5,480 | +10 | +0.2% | 378,950 |
3151～
3200
件表示中 / 3585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% | 11.43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 | 252,000円 | +8.8% | +9.1% | 1.39% | 18.24倍 | 1.87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 | 171,600円 | +7.4% | +20.9% | 2.56% | 12.05倍 | 1.12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 | 353,400円 | +6.8% | +8.6% | 3.68% | 13.57倍 | 1.58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 | 807,700円 | -17.2% | - | 4.41% | 17.71倍 | 1.39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
