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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 6,280 | 6,340 | 6,250 | 6,290 | +30 | +0.5% | 381,170 |
| 2011/05/27 | 6,370 | 6,380 | 6,260 | 6,260 | -160 | -2.5% | 823,290 |
| 2011/05/26 | 6,280 | 6,440 | 6,260 | 6,420 | +170 | +2.7% | 712,210 |
| 2011/05/25 | 6,300 | 6,330 | 6,240 | 6,250 | -50 | -0.8% | 544,990 |
| 2011/05/24 | 6,200 | 6,330 | 6,160 | 6,300 | +110 | +1.8% | 630,860 |
| 2011/05/23 | 6,240 | 6,240 | 6,120 | 6,190 | -50 | -0.8% | 509,590 |
| 2011/05/20 | 6,150 | 6,310 | 6,140 | 6,240 | +50 | +0.8% | 566,650 |
| 2011/05/19 | 6,240 | 6,270 | 6,150 | 6,190 | -60 | -1% | 944,500 |
| 2011/05/18 | 6,280 | 6,310 | 6,210 | 6,250 | -30 | -0.5% | 1,209,470 |
| 2011/05/17 | 6,310 | 6,330 | 6,160 | 6,280 | -50 | -0.8% | 1,440,030 |
| 2011/05/16 | 6,250 | 6,340 | 6,230 | 6,330 | +50 | +0.8% | 1,184,700 |
| 2011/05/13 | 6,270 | 6,380 | 6,160 | 6,280 | +510 | +8.8% | 2,628,170 |
| 2011/05/12 | 5,680 | 5,810 | 5,650 | 5,770 | +100 | +1.8% | 970,880 |
| 2011/05/11 | 5,550 | 5,710 | 5,520 | 5,670 | +160 | +2.9% | 1,049,280 |
| 2011/05/10 | 5,400 | 5,550 | 5,380 | 5,510 | +140 | +2.6% | 920,590 |
| 2011/05/09 | 5,520 | 5,540 | 5,350 | 5,370 | -210 | -3.8% | 967,620 |
| 2011/05/06 | 5,510 | 5,620 | 5,480 | 5,580 | -10 | -0.2% | 658,110 |
| 2011/05/02 | 5,660 | 5,680 | 5,580 | 5,590 | -30 | -0.5% | 452,380 |
| 2011/04/28 | 5,460 | 5,640 | 5,430 | 5,620 | +190 | +3.5% | 726,720 |
| 2011/04/27 | 5,470 | 5,470 | 5,390 | 5,430 | +10 | +0.2% | 665,000 |
| 2011/04/26 | 5,420 | 5,450 | 5,390 | 5,420 | ±0 | ±0% | 523,190 |
| 2011/04/25 | 5,290 | 5,420 | 5,290 | 5,420 | +90 | +1.7% | 347,980 |
| 2011/04/22 | 5,370 | 5,390 | 5,220 | 5,330 | -90 | -1.7% | 611,730 |
| 2011/04/21 | 5,420 | 5,430 | 5,380 | 5,420 | +60 | +1.1% | 349,430 |
| 2011/04/20 | 5,470 | 5,470 | 5,340 | 5,360 | -60 | -1.1% | 736,010 |
| 2011/04/19 | 5,470 | 5,510 | 5,330 | 5,420 | -130 | -2.3% | 669,250 |
| 2011/04/18 | 5,500 | 5,630 | 5,480 | 5,550 | +10 | +0.2% | 407,340 |
| 2011/04/15 | 5,690 | 5,750 | 5,530 | 5,540 | -80 | -1.4% | 518,840 |
| 2011/04/14 | 5,510 | 5,650 | 5,450 | 5,620 | +110 | +2% | 671,610 |
| 2011/04/13 | 5,430 | 5,540 | 5,410 | 5,510 | +80 | +1.5% | 514,220 |
| 2011/04/12 | 5,530 | 5,570 | 5,400 | 5,430 | -140 | -2.5% | 647,780 |
| 2011/04/11 | 5,610 | 5,720 | 5,550 | 5,570 | -130 | -2.3% | 561,440 |
| 2011/04/08 | 5,470 | 5,770 | 5,460 | 5,700 | +240 | +4.4% | 985,050 |
| 2011/04/07 | 5,400 | 5,510 | 5,400 | 5,460 | +70 | +1.3% | 345,390 |
| 2011/04/06 | 5,470 | 5,480 | 5,320 | 5,390 | +20 | +0.4% | 480,570 |
| 2011/04/05 | 5,560 | 5,560 | 5,320 | 5,370 | -180 | -3.2% | 503,350 |
| 2011/04/04 | 5,640 | 5,640 | 5,510 | 5,550 | ±0 | ±0% | 501,530 |
| 2011/04/01 | 5,710 | 5,720 | 5,530 | 5,550 | -60 | -1.1% | 773,130 |
| 2011/03/31 | 5,490 | 5,610 | 5,400 | 5,610 | +90 | +1.6% | 757,010 |
| 2011/03/30 | 5,300 | 5,540 | 5,290 | 5,520 | +230 | +4.3% | 969,270 |
| 2011/03/29 | 5,200 | 5,310 | 5,140 | 5,290 | +70 | +1.3% | 677,060 |
| 2011/03/28 | 5,230 | 5,270 | 5,180 | 5,220 | -30 | -0.6% | 429,060 |
| 2011/03/25 | 5,360 | 5,370 | 5,200 | 5,250 | -60 | -1.1% | 585,630 |
| 2011/03/24 | 5,420 | 5,530 | 5,300 | 5,310 | -190 | -3.5% | 768,130 |
| 2011/03/23 | 5,680 | 5,680 | 5,440 | 5,500 | -200 | -3.5% | 949,070 |
| 2011/03/22 | 5,800 | 5,810 | 5,640 | 5,700 | +300 | +5.6% | 954,160 |
| 2011/03/18 | 5,220 | 5,400 | 5,160 | 5,400 | +160 | +3.1% | 1,102,970 |
| 2011/03/17 | 5,140 | 5,350 | 5,100 | 5,240 | -50 | -0.9% | 1,226,910 |
| 2011/03/16 | 5,330 | 5,340 | 5,160 | 5,290 | +540 | +11.4% | 1,398,640 |
| 2011/03/15 | 5,360 | 5,470 | 4,480 | 4,750 | -710 | -13% | 1,619,920 |
3401～
3450
件表示中 / 3683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 | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75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 | 249,600円 | - | - | - | - | 2.09倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| Ｊフロント | 174,500円 | +3.9% | -18.4% | 3.09% | 14.72倍 | 1.08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 |
| ヤオコー | 982,400円 | +14.1% | +5.6% | 1.12% | 21.39倍 | 2.23倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| トリドールＨＤ | 433,000円 | +14.3% | -5.9% | 0.23% | 77.38倍 | 4.57倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
