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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 5,460 | 5,500 | 5,380 | 5,470 | ±0 | ±0% | 348,530 |
| 2011/10/24 | 5,380 | 5,500 | 5,360 | 5,470 | +150 | +2.8% | 329,150 |
| 2011/10/21 | 5,450 | 5,450 | 5,270 | 5,320 | -150 | -2.7% | 466,860 |
| 2011/10/20 | 5,480 | 5,560 | 5,450 | 5,470 | -20 | -0.4% | 694,740 |
| 2011/10/19 | 5,430 | 5,550 | 5,420 | 5,490 | +110 | +2% | 617,260 |
| 2011/10/18 | 5,350 | 5,400 | 5,300 | 5,380 | +20 | +0.4% | 471,040 |
| 2011/10/17 | 5,340 | 5,360 | 5,260 | 5,360 | +110 | +2.1% | 395,470 |
| 2011/10/14 | 5,230 | 5,300 | 5,220 | 5,250 | -80 | -1.5% | 582,110 |
| 2011/10/13 | 5,250 | 5,430 | 5,210 | 5,330 | +180 | +3.5% | 1,087,210 |
| 2011/10/12 | 5,290 | 5,290 | 5,110 | 5,150 | -220 | -4.1% | 643,490 |
| 2011/10/11 | 5,340 | 5,400 | 5,300 | 5,370 | +140 | +2.7% | 775,010 |
| 2011/10/07 | 5,180 | 5,230 | 5,160 | 5,230 | +100 | +1.9% | 388,400 |
| 2011/10/06 | 5,040 | 5,220 | 4,970 | 5,130 | +10 | +0.2% | 827,510 |
| 2011/10/05 | 5,460 | 5,460 | 5,090 | 5,120 | -280 | -5.2% | 1,158,530 |
| 2011/10/04 | 5,480 | 5,480 | 5,350 | 5,400 | -80 | -1.5% | 531,230 |
| 2011/10/03 | 5,410 | 5,490 | 5,380 | 5,480 | +30 | +0.6% | 470,610 |
| 2011/09/30 | 5,500 | 5,510 | 5,400 | 5,450 | -210 | -3.7% | 815,090 |
| 2011/09/29 | 5,490 | 5,660 | 5,460 | 5,660 | +240 | +4.4% | 672,260 |
| 2011/09/28 | 5,260 | 5,440 | 5,260 | 5,420 | +150 | +2.8% | 916,860 |
| 2011/09/27 | 5,340 | 5,360 | 5,220 | 5,270 | -70 | -1.3% | 818,740 |
| 2011/09/26 | 5,400 | 5,400 | 5,300 | 5,340 | -140 | -2.6% | 1,031,300 |
| 2011/09/22 | 5,510 | 5,560 | 5,440 | 5,480 | -40 | -0.7% | 643,820 |
| 2011/09/21 | 5,480 | 5,540 | 5,460 | 5,520 | +80 | +1.5% | 690,920 |
| 2011/09/20 | 5,560 | 5,570 | 5,350 | 5,440 | -140 | -2.5% | 712,690 |
| 2011/09/16 | 5,560 | 5,590 | 5,480 | 5,580 | +60 | +1.1% | 559,650 |
| 2011/09/15 | 5,560 | 5,640 | 5,500 | 5,520 | +10 | +0.2% | 531,820 |
| 2011/09/14 | 5,620 | 5,660 | 5,480 | 5,510 | -30 | -0.5% | 450,050 |
| 2011/09/13 | 5,520 | 5,580 | 5,460 | 5,540 | +20 | +0.4% | 433,810 |
| 2011/09/12 | 5,600 | 5,630 | 5,490 | 5,520 | -130 | -2.3% | 850,110 |
| 2011/09/09 | 5,630 | 5,700 | 5,580 | 5,650 | +80 | +1.4% | 490,510 |
| 2011/09/08 | 5,690 | 5,800 | 5,500 | 5,570 | -10 | -0.2% | 718,540 |
| 2011/09/07 | 5,610 | 5,620 | 5,500 | 5,580 | +110 | +2% | 399,220 |
| 2011/09/06 | 5,580 | 5,600 | 5,420 | 5,470 | -100 | -1.8% | 723,960 |
| 2011/09/05 | 5,500 | 5,620 | 5,480 | 5,570 | +60 | +1.1% | 557,130 |
| 2011/09/02 | 5,590 | 5,610 | 5,500 | 5,510 | -170 | -3% | 749,240 |
| 2011/09/01 | 5,790 | 5,830 | 5,660 | 5,680 | +90 | +1.6% | 810,980 |
| 2011/08/31 | 5,580 | 5,600 | 5,490 | 5,590 | +90 | +1.6% | 606,340 |
| 2011/08/30 | 5,500 | 5,560 | 5,450 | 5,500 | +100 | +1.9% | 803,270 |
| 2011/08/29 | 5,290 | 5,510 | 5,290 | 5,400 | +160 | +3.1% | 1,141,780 |
| 2011/08/26 | 5,180 | 5,290 | 5,180 | 5,240 | -70 | -1.3% | 544,880 |
| 2011/08/25 | 5,250 | 5,370 | 5,230 | 5,310 | +140 | +2.7% | 715,720 |
| 2011/08/24 | 5,150 | 5,250 | 5,110 | 5,170 | +90 | +1.8% | 1,321,310 |
| 2011/08/23 | 5,230 | 5,230 | 5,010 | 5,080 | -80 | -1.6% | 1,571,860 |
| 2011/08/22 | 5,310 | 5,320 | 5,140 | 5,160 | -150 | -2.8% | 1,045,170 |
| 2011/08/19 | 5,470 | 5,530 | 5,280 | 5,310 | -310 | -5.5% | 1,341,820 |
| 2011/08/18 | 5,770 | 5,780 | 5,590 | 5,620 | -100 | -1.7% | 778,940 |
| 2011/08/17 | 5,790 | 5,790 | 5,660 | 5,720 | -80 | -1.4% | 847,370 |
| 2011/08/16 | 5,930 | 5,970 | 5,770 | 5,800 | -30 | -0.5% | 464,840 |
| 2011/08/15 | 5,780 | 5,860 | 5,780 | 5,830 | +140 | +2.5% | 739,170 |
| 2011/08/12 | 5,720 | 5,760 | 5,640 | 5,690 | +70 | +1.2% | 1,261,670 |
3201～
3250
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 | 46,700円 | +4.6% | +13.1% | 2.78% | 11.46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 | 252,800円 | +8.8% | +9.1% | 1.38% | 18.30倍 | 1.88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 | 172,100円 | +7.4% | +20.9% | 2.56% | 12.08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 | 354,700円 | +6.8% | +8.6% | 3.67% | 13.62倍 | 1.59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 | 809,800円 | -17.2% | - | 4.40% | 17.75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
