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 |
|---|---|---|---|---|---|---|---|
| 2011/11/21 | 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 |
| 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 |
3351～
3400
件表示中 / 3753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 | 46,100円 | +4.2% | +7.2% | 3.69% | 11.50倍 | 0.49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 | 253,400円 | - | - | - | - | 2.12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 | 504,000円 | +11.2% | +10.3% | 1.19% | 25.97倍 | 6.17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 | 402,600円 | +11.7% | -17.5% | 0.40% | 26.12倍 | 2.78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 | 975,700円 | +4.8% | +1.3% | 1.28% | 19.38倍 | 2.19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
