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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 6,340 | 6,400 | 6,250 | 6,270 | -90 | -1.4% | 519,810 |
| 2011/02/15 | 6,230 | 6,390 | 6,220 | 6,360 | +130 | +2.1% | 604,340 |
| 2011/02/14 | 6,140 | 6,280 | 6,140 | 6,230 | +100 | +1.6% | 793,010 |
| 2011/02/10 | 6,050 | 6,180 | 6,040 | 6,130 | +80 | +1.3% | 679,130 |
| 2011/02/09 | 6,180 | 6,200 | 6,040 | 6,050 | -170 | -2.7% | 886,330 |
| 2011/02/08 | 6,180 | 6,260 | 6,160 | 6,220 | +10 | +0.2% | 675,020 |
| 2011/02/07 | 6,040 | 6,230 | 6,030 | 6,210 | +250 | +4.2% | 1,108,890 |
| 2011/02/04 | 5,850 | 5,960 | 5,830 | 5,960 | +200 | +3.5% | 655,210 |
| 2011/02/03 | 5,780 | 5,810 | 5,680 | 5,760 | -100 | -1.7% | 751,820 |
| 2011/02/02 | 5,650 | 5,880 | 5,630 | 5,860 | +290 | +5.2% | 1,567,320 |
| 2011/02/01 | 5,600 | 5,650 | 5,540 | 5,570 | ±0 | ±0% | 744,490 |
| 2011/01/31 | 5,590 | 5,610 | 5,510 | 5,570 | -50 | -0.9% | 711,540 |
| 2011/01/28 | 5,660 | 5,660 | 5,540 | 5,620 | -30 | -0.5% | 612,880 |
| 2011/01/27 | 5,590 | 5,660 | 5,560 | 5,650 | +150 | +2.7% | 943,550 |
| 2011/01/26 | 5,470 | 5,520 | 5,460 | 5,500 | ±0 | ±0% | 390,910 |
| 2011/01/25 | 5,470 | 5,530 | 5,400 | 5,500 | +70 | +1.3% | 376,590 |
| 2011/01/24 | 5,420 | 5,440 | 5,370 | 5,430 | +50 | +0.9% | 356,160 |
| 2011/01/21 | 5,480 | 5,490 | 5,340 | 5,380 | -90 | -1.6% | 585,440 |
| 2011/01/20 | 5,490 | 5,510 | 5,450 | 5,470 | -10 | -0.2% | 467,900 |
| 2011/01/19 | 5,500 | 5,510 | 5,460 | 5,480 | ±0 | ±0% | 417,640 |
| 2011/01/18 | 5,450 | 5,530 | 5,450 | 5,480 | +50 | +0.9% | 736,750 |
| 2011/01/17 | 5,400 | 5,470 | 5,400 | 5,430 | +60 | +1.1% | 556,510 |
| 2011/01/14 | 5,360 | 5,400 | 5,350 | 5,370 | -20 | -0.4% | 858,340 |
| 2011/01/13 | 5,390 | 5,420 | 5,340 | 5,390 | +30 | +0.6% | 937,410 |
| 2011/01/12 | 5,400 | 5,400 | 5,300 | 5,360 | -40 | -0.7% | 888,790 |
| 2011/01/11 | 5,400 | 5,430 | 5,360 | 5,400 | -20 | -0.4% | 779,340 |
| 2011/01/07 | 5,400 | 5,450 | 5,380 | 5,420 | -70 | -1.3% | 759,350 |
| 2011/01/06 | 5,500 | 5,510 | 5,470 | 5,490 | -10 | -0.2% | 373,540 |
| 2011/01/05 | 5,630 | 5,630 | 5,460 | 5,500 | -140 | -2.5% | 558,140 |
| 2011/01/04 | 5,620 | 5,650 | 5,560 | 5,640 | +100 | +1.8% | 240,730 |
| 2010/12/30 | 5,560 | 5,590 | 5,540 | 5,540 | -50 | -0.9% | 173,400 |
| 2010/12/29 | 5,600 | 5,610 | 5,560 | 5,590 | -10 | -0.2% | 201,880 |
| 2010/12/28 | 5,640 | 5,660 | 5,590 | 5,600 | -30 | -0.5% | 195,410 |
| 2010/12/27 | 5,590 | 5,630 | 5,580 | 5,630 | +20 | +0.4% | 208,520 |
| 2010/12/24 | 5,570 | 5,660 | 5,540 | 5,610 | ±0 | ±0% | 381,510 |
| 2010/12/22 | 5,560 | 5,630 | 5,550 | 5,610 | +10 | +0.2% | 264,030 |
| 2010/12/21 | 5,550 | 5,630 | 5,520 | 5,600 | +10 | +0.2% | 427,850 |
| 2010/12/20 | 5,690 | 5,700 | 5,550 | 5,590 | -60 | -1.1% | 619,020 |
| 2010/12/17 | 5,800 | 5,800 | 5,630 | 5,650 | -100 | -1.7% | 570,540 |
| 2010/12/16 | 5,750 | 5,820 | 5,750 | 5,750 | -30 | -0.5% | 499,420 |
| 2010/12/15 | 5,840 | 5,850 | 5,770 | 5,780 | -110 | -1.9% | 790,880 |
| 2010/12/14 | 5,830 | 5,900 | 5,820 | 5,890 | -10 | -0.2% | 648,710 |
| 2010/12/13 | 5,740 | 5,910 | 5,730 | 5,900 | +110 | +1.9% | 950,060 |
| 2010/12/10 | 5,800 | 5,890 | 5,750 | 5,790 | +110 | +1.9% | 1,877,240 |
| 2010/12/09 | 5,600 | 5,700 | 5,570 | 5,680 | +120 | +2.2% | 781,190 |
| 2010/12/08 | 5,500 | 5,620 | 5,490 | 5,560 | +80 | +1.5% | 622,740 |
| 2010/12/07 | 5,460 | 5,490 | 5,410 | 5,480 | -30 | -0.5% | 488,220 |
| 2010/12/06 | 5,570 | 5,600 | 5,490 | 5,510 | -60 | -1.1% | 444,890 |
| 2010/12/03 | 5,490 | 5,620 | 5,450 | 5,570 | +160 | +3% | 1,064,140 |
| 2010/12/02 | 5,420 | 5,470 | 5,380 | 5,410 | ±0 | ±0% | 412,580 |
3501～
3550
件表示中 / 3715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 | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90倍 | 0.47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 |
| サンドラッグ | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29倍 | 1.91倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 |
| ヤオコー | 929,300円 | +4.8% | +1.3% | 1.35% | 18.46倍 | 2.09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 |
| クスリのアオキ | 350,400円 | +11.0% | +27.4% | 0.40% | 19.59倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
