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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 5,540 | 5,660 | 5,520 | 5,620 | ±0 | ±0% | 737,220 |
| 2011/08/10 | 5,640 | 5,660 | 5,560 | 5,620 | +120 | +2.2% | 853,910 |
| 2011/08/09 | 5,510 | 5,530 | 5,410 | 5,500 | -200 | -3.5% | 1,272,950 |
| 2011/08/08 | 5,640 | 5,770 | 5,620 | 5,700 | +60 | +1.1% | 1,063,640 |
| 2011/08/05 | 5,690 | 5,750 | 5,630 | 5,640 | -350 | -5.8% | 1,469,320 |
| 2011/08/04 | 6,100 | 6,100 | 5,950 | 5,990 | -70 | -1.2% | 810,390 |
| 2011/08/03 | 6,250 | 6,260 | 6,030 | 6,060 | -290 | -4.6% | 1,355,720 |
| 2011/08/02 | 6,250 | 6,380 | 6,180 | 6,350 | +140 | +2.3% | 1,044,920 |
| 2011/08/01 | 6,160 | 6,290 | 6,160 | 6,210 | +60 | +1% | 749,870 |
| 2011/07/29 | 6,190 | 6,210 | 6,140 | 6,150 | -80 | -1.3% | 745,990 |
| 2011/07/28 | 6,370 | 6,370 | 6,220 | 6,230 | -150 | -2.4% | 1,041,370 |
| 2011/07/27 | 6,520 | 6,540 | 6,330 | 6,380 | -290 | -4.3% | 1,311,160 |
| 2011/07/26 | 6,710 | 6,740 | 6,610 | 6,670 | -100 | -1.5% | 481,150 |
| 2011/07/25 | 6,770 | 6,830 | 6,740 | 6,770 | +50 | +0.7% | 423,620 |
| 2011/07/22 | 6,870 | 6,880 | 6,690 | 6,720 | -200 | -2.9% | 979,870 |
| 2011/07/21 | 7,000 | 7,000 | 6,870 | 6,920 | -40 | -0.6% | 639,230 |
| 2011/07/20 | 7,000 | 7,050 | 6,900 | 6,960 | -30 | -0.4% | 717,640 |
| 2011/07/19 | 6,970 | 7,080 | 6,940 | 6,990 | +110 | +1.6% | 1,044,410 |
| 2011/07/15 | 6,920 | 7,030 | 6,830 | 6,880 | +160 | +2.4% | 1,301,400 |
| 2011/07/14 | 6,800 | 6,800 | 6,660 | 6,720 | -70 | -1% | 758,170 |
| 2011/07/13 | 6,900 | 6,920 | 6,790 | 6,790 | -50 | -0.7% | 615,730 |
| 2011/07/12 | 6,920 | 6,960 | 6,810 | 6,840 | -170 | -2.4% | 620,160 |
| 2011/07/11 | 6,770 | 7,040 | 6,770 | 7,010 | +180 | +2.6% | 877,540 |
| 2011/07/08 | 6,790 | 6,900 | 6,770 | 6,830 | +140 | +2.1% | 852,950 |
| 2011/07/07 | 6,700 | 6,720 | 6,650 | 6,690 | -20 | -0.3% | 233,260 |
| 2011/07/06 | 6,600 | 6,710 | 6,540 | 6,710 | +110 | +1.7% | 579,200 |
| 2011/07/05 | 6,480 | 6,630 | 6,460 | 6,600 | +160 | +2.5% | 608,260 |
| 2011/07/04 | 6,540 | 6,570 | 6,420 | 6,440 | ±0 | ±0% | 347,790 |
| 2011/07/01 | 6,570 | 6,610 | 6,410 | 6,440 | -90 | -1.4% | 608,700 |
| 2011/06/30 | 6,550 | 6,560 | 6,480 | 6,530 | -10 | -0.2% | 489,410 |
| 2011/06/29 | 6,400 | 6,540 | 6,340 | 6,540 | +280 | +4.5% | 819,810 |
| 2011/06/28 | 6,180 | 6,330 | 6,170 | 6,260 | +130 | +2.1% | 702,090 |
| 2011/06/27 | 6,310 | 6,310 | 6,120 | 6,130 | -180 | -2.9% | 1,321,380 |
| 2011/06/24 | 6,300 | 6,340 | 6,270 | 6,310 | ±0 | ±0% | 888,550 |
| 2011/06/23 | 6,480 | 6,490 | 6,290 | 6,310 | -180 | -2.8% | 770,840 |
| 2011/06/22 | 6,350 | 6,510 | 6,350 | 6,490 | +190 | +3% | 680,710 |
| 2011/06/21 | 6,310 | 6,380 | 6,210 | 6,300 | +60 | +1% | 886,590 |
| 2011/06/20 | 6,410 | 6,410 | 6,160 | 6,240 | -160 | -2.5% | 1,341,040 |
| 2011/06/17 | 6,530 | 6,540 | 6,320 | 6,400 | -120 | -1.8% | 1,152,330 |
| 2011/06/16 | 6,640 | 6,660 | 6,520 | 6,520 | -220 | -3.3% | 637,880 |
| 2011/06/15 | 6,740 | 6,800 | 6,690 | 6,740 | +30 | +0.4% | 446,190 |
| 2011/06/14 | 6,770 | 6,810 | 6,690 | 6,710 | ±0 | ±0% | 817,500 |
| 2011/06/13 | 6,780 | 6,780 | 6,680 | 6,710 | -120 | -1.8% | 644,130 |
| 2011/06/10 | 6,840 | 6,940 | 6,730 | 6,830 | -50 | -0.7% | 1,022,900 |
| 2011/06/09 | 6,720 | 6,910 | 6,700 | 6,880 | +120 | +1.8% | 1,127,470 |
| 2011/06/08 | 6,690 | 6,800 | 6,610 | 6,760 | +140 | +2.1% | 979,170 |
| 2011/06/07 | 6,430 | 6,640 | 6,430 | 6,620 | +150 | +2.3% | 712,620 |
| 2011/06/06 | 6,510 | 6,580 | 6,400 | 6,470 | +20 | +0.3% | 541,070 |
| 2011/06/03 | 6,660 | 6,730 | 6,430 | 6,450 | -230 | -3.4% | 1,043,180 |
| 2011/06/02 | 6,520 | 6,710 | 6,450 | 6,680 | +80 | +1.2% | 1,527,270 |
3251～
3300
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 | 46,900円 | +4.6% | +13.1% | 2.77% | 11.51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 | 250,000円 | +8.8% | +9.1% | 1.40% | 18.10倍 | 1.86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 | 170,600円 | +7.4% | +20.9% | 2.58% | 11.98倍 | 1.11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 | 344,000円 | +6.8% | +8.6% | 3.78% | 13.21倍 | 1.54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 | 801,500円 | -17.2% | - | 4.44% | 17.57倍 | 1.38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
