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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 428.9 | 432.2 | 427.9 | 431.6 | +4.4 | +1% | 2,819,900 |
| 2024/06/24 | 427 | 428 | 424.5 | 427.2 | +2.2 | +0.5% | 3,129,700 |
| 2024/06/21 | 427.6 | 430.7 | 423.6 | 425 | -2.9 | -0.7% | 7,120,000 |
| 2024/06/20 | 426.3 | 428.6 | 425 | 427.9 | -0.1 | ±0% | 2,516,800 |
| 2024/06/19 | 426.3 | 428.4 | 425.8 | 428 | +1 | +0.2% | 1,662,500 |
| 2024/06/18 | 425.9 | 427.6 | 424.2 | 427 | +2.7 | +0.6% | 1,421,700 |
| 2024/06/17 | 429 | 429 | 422 | 424.3 | -6 | -1.4% | 3,797,000 |
| 2024/06/14 | 425.1 | 431 | 424.8 | 430.3 | +3.8 | +0.9% | 3,105,100 |
| 2024/06/13 | 430.2 | 431.1 | 425.6 | 426.5 | -3.7 | -0.9% | 3,388,600 |
| 2024/06/12 | 432.5 | 434.5 | 430.2 | 430.2 | -3.6 | -0.8% | 3,638,100 |
| 2024/06/11 | 435 | 436.5 | 432.9 | 433.8 | -0.9 | -0.2% | 3,719,200 |
| 2024/06/10 | 431.2 | 435.7 | 429.7 | 434.7 | +2.2 | +0.5% | 3,683,900 |
| 2024/06/07 | 432.1 | 432.8 | 431 | 432.5 | +0.2 | ±0% | 1,840,900 |
| 2024/06/06 | 434.1 | 435.6 | 432.2 | 432.3 | -1.6 | -0.4% | 3,948,100 |
| 2024/06/05 | 438 | 438.5 | 433.9 | 433.9 | -3.2 | -0.7% | 3,810,900 |
| 2024/06/04 | 434 | 437.2 | 432.6 | 437.1 | +1.8 | +0.4% | 3,760,100 |
| 2024/06/03 | 440.5 | 441.2 | 434.6 | 435.3 | -5.1 | -1.2% | 3,163,600 |
| 2024/05/31 | 433.7 | 440.6 | 433.2 | 440.4 | +6.4 | +1.5% | 5,082,500 |
| 2024/05/30 | 434.5 | 434.5 | 430.8 | 434 | +1.2 | +0.3% | 3,479,200 |
| 2024/05/29 | 432.1 | 434.2 | 431.8 | 432.8 | -1.3 | -0.3% | 4,293,200 |
| 2024/05/28 | 432.1 | 435.4 | 431.8 | 434.1 | +1.4 | +0.3% | 4,297,500 |
| 2024/05/27 | 434.2 | 434.2 | 431.7 | 432.7 | -1.3 | -0.3% | 3,417,700 |
| 2024/05/24 | 433.9 | 435 | 432.3 | 434 | +0.1 | ±0% | 2,424,100 |
| 2024/05/23 | 432.9 | 434.8 | 429.8 | 433.9 | +1.4 | +0.3% | 3,775,500 |
| 2024/05/22 | 433.4 | 434 | 431.5 | 432.5 | -0.9 | -0.2% | 2,311,500 |
| 2024/05/21 | 433 | 435.7 | 432.3 | 433.4 | +2.3 | +0.5% | 2,595,800 |
| 2024/05/20 | 436 | 436 | 430.4 | 431.1 | -4.5 | -1% | 5,943,700 |
| 2024/05/17 | 432.1 | 436 | 430.6 | 435.6 | +2.4 | +0.6% | 1,621,200 |
| 2024/05/16 | 434.9 | 436.3 | 431.4 | 433.2 | -2.1 | -0.5% | 4,234,400 |
| 2024/05/15 | 437 | 438.4 | 435.2 | 435.3 | -2 | -0.5% | 4,085,700 |
| 2024/05/14 | 435 | 437.8 | 433.7 | 437.3 | +4.5 | +1% | 5,263,600 |
| 2024/05/13 | 432 | 435.9 | 430.8 | 432.8 | -0.5 | -0.1% | 4,410,400 |
| 2024/05/10 | 431.8 | 435.3 | 431.2 | 433.3 | +2.9 | +0.7% | 6,255,500 |
| 2024/05/09 | 431.6 | 435.2 | 429.2 | 430.4 | +3.7 | +0.9% | 5,363,500 |
| 2024/05/08 | 434.1 | 438.5 | 426.1 | 426.7 | -23.4 | -5.2% | 18,319,800 |
| 2024/05/07 | 446 | 450.9 | 444.7 | 450.1 | +1.7 | +0.4% | 4,519,700 |
| 2024/05/02 | 450.5 | 450.7 | 447 | 448.4 | -0.8 | -0.2% | 4,259,200 |
| 2024/05/01 | 450.4 | 450.8 | 445.8 | 449.2 | -1.5 | -0.3% | 4,648,900 |
| 2024/04/30 | 448.6 | 451.8 | 446.7 | 450.7 | +2.1 | +0.5% | 3,625,600 |
| 2024/04/26 | 446.2 | 448.6 | 444.4 | 448.6 | -1.4 | -0.3% | 2,857,100 |
| 2024/04/25 | 452.6 | 454.5 | 448.7 | 450 | ±0 | ±0% | 4,042,200 |
| 2024/04/24 | 448 | 452 | 447.1 | 450 | -0.2 | ±0% | 4,558,300 |
| 2024/04/23 | 453.1 | 455.1 | 449.3 | 450.2 | +1 | +0.2% | 3,846,200 |
| 2024/04/22 | 444.9 | 450.4 | 442.7 | 449.2 | +8.6 | +2% | 7,140,300 |
| 2024/04/19 | 442.9 | 444.2 | 438.4 | 440.6 | -0.9 | -0.2% | 6,598,900 |
| 2024/04/18 | 440.7 | 444.3 | 440 | 441.5 | +4.3 | +1% | 3,588,400 |
| 2024/04/17 | 439.4 | 441.7 | 433.6 | 437.2 | -2.8 | -0.6% | 7,982,000 |
| 2024/04/16 | 443 | 445 | 435.6 | 440 | -33 | -7% | 15,667,200 |
| 2024/04/15 | 457.6 | 473 | 457.6 | 473 | +14.9 | +3.3% | 5,863,200 |
| 2024/04/12 | 456.5 | 458.3 | 454.7 | 458.1 | -0.6 | -0.1% | 2,979,100 |
301～
350
件表示中 / 3784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 | 49,300円 | +4.2% | +7.2% | 3.45% | 12.18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 |
| ワークマン | 604,000円 | +7.5% | +7.5% | 1.21% | 27.23倍 | 3.64倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| パルＧＨＤ | 266,500円 | +11.2% | +10.3% | 1.13% | 27.46倍 | 6.53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 |
| 高島屋 | 145,300円 | -1.1% | -12.2% | 1.79% | 10.88倍 | 0.92倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| トリドールＨＤ | 499,100円 | +5.1% | +126.9% | 0.22% | 79.65倍 | 5.02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
