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 |
|---|---|---|---|---|---|---|---|
| 2011/06/24 | 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 |
| 2011/06/01 | 6,350 | 6,640 | 6,220 | 6,600 | +260 | +4.1% | 1,402,840 |
| 2011/05/31 | 6,300 | 6,370 | 6,290 | 6,340 | +50 | +0.8% | 411,330 |
| 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 |
3451～
3500
件表示中 / 3752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 | 45,600円 | +4.2% | +7.2% | 3.73% | 11.37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 |
| ワークマン | 624,000円 | +7.5% | +7.5% | 1.17% | 28.14倍 | 3.76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 | 492,500円 | +11.2% | +10.3% | 1.22% | 25.38倍 | 6.03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 | 399,600円 | +11.7% | -17.5% | 0.40% | 25.93倍 | 2.76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 | 975,000円 | +4.8% | +1.3% | 1.28% | 19.37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
