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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 5,180 | 5,250 | 5,150 | 5,240 | +50 | +1% | 534,290 |
| 2010/10/13 | 5,160 | 5,250 | 5,150 | 5,190 | +30 | +0.6% | 375,930 |
| 2010/10/12 | 5,340 | 5,340 | 5,150 | 5,160 | -150 | -2.8% | 351,820 |
| 2010/10/08 | 5,280 | 5,400 | 5,250 | 5,310 | -70 | -1.3% | 564,810 |
| 2010/10/07 | 5,320 | 5,410 | 5,280 | 5,380 | +20 | +0.4% | 478,300 |
| 2010/10/06 | 5,200 | 5,360 | 5,170 | 5,360 | +250 | +4.9% | 708,630 |
| 2010/10/05 | 5,070 | 5,130 | 4,945 | 5,110 | -30 | -0.6% | 854,600 |
| 2010/10/04 | 5,190 | 5,220 | 5,120 | 5,140 | -90 | -1.7% | 308,690 |
| 2010/10/01 | 5,220 | 5,240 | 5,120 | 5,230 | +50 | +1% | 442,320 |
| 2010/09/30 | 5,310 | 5,350 | 5,160 | 5,180 | -170 | -3.2% | 579,280 |
| 2010/09/29 | 5,320 | 5,380 | 5,290 | 5,350 | +100 | +1.9% | 464,310 |
| 2010/09/28 | 5,250 | 5,290 | 5,230 | 5,250 | -30 | -0.6% | 290,470 |
| 2010/09/27 | 5,240 | 5,280 | 5,180 | 5,280 | +140 | +2.7% | 338,460 |
| 2010/09/24 | 5,150 | 5,180 | 5,090 | 5,140 | -110 | -2.1% | 652,460 |
| 2010/09/22 | 5,240 | 5,300 | 5,210 | 5,250 | -20 | -0.4% | 338,610 |
| 2010/09/21 | 5,340 | 5,380 | 5,250 | 5,270 | -70 | -1.3% | 478,850 |
| 2010/09/17 | 5,400 | 5,400 | 5,330 | 5,340 | -20 | -0.4% | 370,460 |
| 2010/09/16 | 5,370 | 5,380 | 5,300 | 5,360 | +90 | +1.7% | 600,650 |
| 2010/09/15 | 5,260 | 5,380 | 5,190 | 5,270 | -10 | -0.2% | 579,310 |
| 2010/09/14 | 5,390 | 5,440 | 5,250 | 5,280 | -60 | -1.1% | 597,780 |
| 2010/09/13 | 5,340 | 5,380 | 5,300 | 5,340 | +50 | +0.9% | 522,980 |
| 2010/09/10 | 5,350 | 5,380 | 5,260 | 5,290 | +40 | +0.8% | 1,016,780 |
| 2010/09/09 | 5,190 | 5,270 | 5,180 | 5,250 | +40 | +0.8% | 426,480 |
| 2010/09/08 | 5,200 | 5,230 | 5,120 | 5,210 | -50 | -1% | 418,050 |
| 2010/09/07 | 5,230 | 5,270 | 5,190 | 5,260 | +30 | +0.6% | 372,110 |
| 2010/09/06 | 5,200 | 5,250 | 5,170 | 5,230 | +40 | +0.8% | 350,980 |
| 2010/09/03 | 5,220 | 5,250 | 5,130 | 5,190 | +20 | +0.4% | 675,960 |
| 2010/09/02 | 5,310 | 5,370 | 5,110 | 5,170 | -150 | -2.8% | 700,050 |
| 2010/09/01 | 5,140 | 5,340 | 5,050 | 5,320 | +90 | +1.7% | 1,302,380 |
| 2010/08/31 | 5,390 | 5,650 | 5,170 | 5,230 | -170 | -3.1% | 1,930,700 |
| 2010/08/30 | 5,420 | 5,440 | 5,360 | 5,400 | +80 | +1.5% | 595,990 |
| 2010/08/27 | 5,260 | 5,400 | 5,240 | 5,320 | +100 | +1.9% | 1,166,670 |
| 2010/08/26 | 5,230 | 5,260 | 5,150 | 5,220 | +40 | +0.8% | 703,740 |
| 2010/08/25 | 5,060 | 5,220 | 5,040 | 5,180 | +20 | +0.4% | 887,180 |
| 2010/08/24 | 5,150 | 5,290 | 5,150 | 5,160 | -80 | -1.5% | 594,020 |
| 2010/08/23 | 5,120 | 5,300 | 5,120 | 5,240 | +110 | +2.1% | 1,037,100 |
| 2010/08/20 | 5,270 | 5,320 | 5,080 | 5,130 | -280 | -5.2% | 1,360,150 |
| 2010/08/19 | 5,300 | 5,410 | 5,260 | 5,410 | +100 | +1.9% | 885,940 |
| 2010/08/18 | 5,370 | 5,380 | 5,210 | 5,310 | -40 | -0.7% | 997,960 |
| 2010/08/17 | 5,490 | 5,570 | 5,320 | 5,350 | -130 | -2.4% | 1,091,090 |
| 2010/08/16 | 5,450 | 5,520 | 5,410 | 5,480 | -60 | -1.1% | 478,970 |
| 2010/08/13 | 5,430 | 5,570 | 5,420 | 5,540 | +80 | +1.5% | 682,530 |
| 2010/08/12 | 5,450 | 5,480 | 5,390 | 5,460 | -100 | -1.8% | 589,830 |
| 2010/08/11 | 5,640 | 5,660 | 5,560 | 5,560 | -160 | -2.8% | 389,220 |
| 2010/08/10 | 5,810 | 5,830 | 5,670 | 5,720 | -30 | -0.5% | 458,180 |
| 2010/08/09 | 5,700 | 5,770 | 5,640 | 5,750 | -10 | -0.2% | 609,920 |
| 2010/08/06 | 5,890 | 5,950 | 5,740 | 5,760 | -220 | -3.7% | 873,960 |
| 2010/08/05 | 5,890 | 5,990 | 5,850 | 5,980 | +190 | +3.3% | 550,760 |
| 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 |
3551～
3600
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
