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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 5,840 | 5,870 | 5,760 | 5,790 | -90 | -1.5% | 327,920 |
| 2010/08/03 | 5,920 | 5,970 | 5,860 | 5,880 | +60 | +1% | 413,170 |
| 2010/08/02 | 5,810 | 5,910 | 5,760 | 5,820 | -20 | -0.3% | 316,310 |
| 2010/07/30 | 5,950 | 5,950 | 5,820 | 5,840 | -130 | -2.2% | 664,390 |
| 2010/07/29 | 5,840 | 6,040 | 5,840 | 5,970 | +50 | +0.8% | 700,440 |
| 2010/07/28 | 5,850 | 5,940 | 5,800 | 5,920 | +90 | +1.5% | 479,980 |
| 2010/07/27 | 5,850 | 5,910 | 5,810 | 5,830 | +30 | +0.5% | 549,050 |
| 2010/07/26 | 5,810 | 5,820 | 5,720 | 5,800 | -50 | -0.9% | 569,560 |
| 2010/07/23 | 5,880 | 5,900 | 5,790 | 5,850 | -50 | -0.8% | 572,780 |
| 2010/07/22 | 5,820 | 5,910 | 5,800 | 5,900 | +240 | +4.2% | 1,023,380 |
| 2010/07/21 | 5,630 | 5,770 | 5,630 | 5,660 | +50 | +0.9% | 814,580 |
| 2010/07/20 | 5,600 | 5,700 | 5,530 | 5,610 | +10 | +0.2% | 974,470 |
| 2010/07/16 | 5,550 | 5,720 | 5,540 | 5,600 | -140 | -2.4% | 1,267,900 |
| 2010/07/15 | 5,910 | 5,920 | 5,690 | 5,740 | -260 | -4.3% | 1,179,120 |
| 2010/07/14 | 6,010 | 6,030 | 5,940 | 6,000 | ±0 | ±0% | 695,790 |
| 2010/07/13 | 6,000 | 6,060 | 5,920 | 6,000 | +10 | +0.2% | 771,650 |
| 2010/07/12 | 5,930 | 6,080 | 5,930 | 5,990 | +70 | +1.2% | 570,800 |
| 2010/07/09 | 6,000 | 6,010 | 5,900 | 5,920 | -40 | -0.7% | 411,450 |
| 2010/07/08 | 6,030 | 6,040 | 5,920 | 5,960 | +40 | +0.7% | 386,420 |
| 2010/07/07 | 5,970 | 5,970 | 5,840 | 5,920 | -20 | -0.3% | 434,990 |
| 2010/07/06 | 5,880 | 5,960 | 5,740 | 5,940 | +10 | +0.2% | 733,620 |
| 2010/07/05 | 6,100 | 6,100 | 5,890 | 5,930 | -100 | -1.7% | 688,960 |
| 2010/07/02 | 5,970 | 6,050 | 5,910 | 6,030 | +130 | +2.2% | 621,840 |
| 2010/07/01 | 5,850 | 5,940 | 5,830 | 5,900 | +70 | +1.2% | 685,550 |
| 2010/06/30 | 5,750 | 5,850 | 5,700 | 5,830 | -70 | -1.2% | 813,380 |
| 2010/06/29 | 5,940 | 6,000 | 5,860 | 5,900 | -10 | -0.2% | 551,070 |
| 2010/06/28 | 5,980 | 6,070 | 5,890 | 5,910 | -90 | -1.5% | 631,340 |
| 2010/06/25 | 5,960 | 6,020 | 5,940 | 6,000 | +10 | +0.2% | 1,031,340 |
| 2010/06/24 | 6,050 | 6,080 | 5,990 | 5,990 | -120 | -2% | 546,220 |
| 2010/06/23 | 6,150 | 6,160 | 6,070 | 6,110 | -50 | -0.8% | 441,780 |
| 2010/06/22 | 6,130 | 6,230 | 6,090 | 6,160 | +100 | +1.7% | 776,820 |
| 2010/06/21 | 6,080 | 6,130 | 6,020 | 6,060 | ±0 | ±0% | 556,030 |
| 2010/06/18 | 6,030 | 6,070 | 5,980 | 6,060 | +30 | +0.5% | 623,360 |
| 2010/06/17 | 6,000 | 6,070 | 5,990 | 6,030 | ±0 | ±0% | 537,090 |
| 2010/06/16 | 6,000 | 6,080 | 5,970 | 6,030 | +130 | +2.2% | 783,090 |
| 2010/06/15 | 5,900 | 5,920 | 5,840 | 5,900 | +10 | +0.2% | 538,390 |
| 2010/06/14 | 5,820 | 5,930 | 5,820 | 5,890 | +80 | +1.4% | 504,620 |
| 2010/06/11 | 5,900 | 5,900 | 5,760 | 5,810 | +70 | +1.2% | 1,209,010 |
| 2010/06/10 | 6,010 | 6,020 | 5,690 | 5,740 | -370 | -6.1% | 1,680,000 |
| 2010/06/09 | 6,100 | 6,170 | 6,010 | 6,110 | -40 | -0.7% | 647,630 |
| 2010/06/08 | 6,080 | 6,230 | 5,990 | 6,150 | +80 | +1.3% | 803,930 |
| 2010/06/07 | 6,160 | 6,220 | 6,040 | 6,070 | -290 | -4.6% | 854,060 |
| 2010/06/04 | 6,520 | 6,540 | 6,310 | 6,360 | -60 | -0.9% | 819,540 |
| 2010/06/03 | 6,310 | 6,460 | 6,270 | 6,420 | +210 | +3.4% | 1,056,730 |
| 2010/06/02 | 6,260 | 6,380 | 6,160 | 6,210 | -140 | -2.2% | 998,450 |
| 2010/06/01 | 6,310 | 6,410 | 6,260 | 6,350 | +90 | +1.4% | 774,930 |
| 2010/05/31 | 6,270 | 6,330 | 6,200 | 6,260 | -110 | -1.7% | 1,004,480 |
| 2010/05/28 | 6,440 | 6,510 | 6,320 | 6,370 | +30 | +0.5% | 1,201,470 |
| 2010/05/27 | 6,220 | 6,410 | 6,180 | 6,340 | +20 | +0.3% | 1,119,540 |
| 2010/05/26 | 6,460 | 6,490 | 6,230 | 6,320 | -110 | -1.7% | 1,150,120 |
3501～
3550
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
