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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/05/25 | 6,750 | 6,760 | 6,410 | 6,430 | -390 | -5.7% | 851,950 |
| 2010/05/24 | 6,790 | 6,900 | 6,730 | 6,820 | +130 | +1.9% | 690,060 |
| 2010/05/21 | 6,600 | 6,750 | 6,590 | 6,690 | -110 | -1.6% | 743,480 |
| 2010/05/20 | 6,900 | 6,930 | 6,770 | 6,800 | -170 | -2.4% | 701,750 |
| 2010/05/19 | 7,020 | 7,040 | 6,910 | 6,970 | -200 | -2.8% | 985,750 |
| 2010/05/18 | 7,290 | 7,330 | 7,140 | 7,170 | +170 | +2.4% | 836,730 |
| 2010/05/17 | 7,190 | 7,200 | 6,950 | 7,000 | -230 | -3.2% | 646,070 |
| 2010/05/14 | 7,310 | 7,350 | 7,210 | 7,230 | -140 | -1.9% | 653,750 |
| 2010/05/13 | 7,360 | 7,400 | 7,320 | 7,370 | +150 | +2.1% | 578,740 |
| 2010/05/12 | 7,170 | 7,300 | 7,170 | 7,220 | +50 | +0.7% | 720,020 |
| 2010/05/11 | 7,200 | 7,360 | 7,150 | 7,170 | +40 | +0.6% | 743,690 |
| 2010/05/10 | 7,080 | 7,260 | 7,040 | 7,130 | +120 | +1.7% | 536,250 |
| 2010/05/07 | 7,120 | 7,120 | 6,800 | 7,010 | -130 | -1.8% | 1,050,680 |
| 2010/05/06 | 7,200 | 7,280 | 7,080 | 7,140 | -210 | -2.9% | 839,300 |
| 2010/04/30 | 7,250 | 7,430 | 7,250 | 7,350 | +150 | +2.1% | 971,970 |
| 2010/04/28 | 7,220 | 7,400 | 7,170 | 7,200 | -20 | -0.3% | 1,234,850 |
| 2010/04/27 | 7,000 | 7,270 | 6,950 | 7,220 | +590 | +8.9% | 2,385,570 |
| 2010/04/26 | 6,690 | 6,700 | 6,590 | 6,630 | +20 | +0.3% | 436,930 |
| 2010/04/23 | 6,380 | 6,610 | 6,380 | 6,610 | +230 | +3.6% | 1,079,250 |
| 2010/04/22 | 6,460 | 6,500 | 6,320 | 6,380 | -140 | -2.1% | 939,750 |
| 2010/04/21 | 6,550 | 6,600 | 6,480 | 6,520 | +50 | +0.8% | 875,900 |
3651～
3700
件表示中 / 3714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 | 440,400円 | +6.0% | +4.9% | 2.97% | 16.25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 | 592,000円 | +7.5% | +7.5% | 1.23% | 26.69倍 | 3.57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 | 927,900円 | +4.8% | +1.3% | 1.35% | 18.43倍 | 2.08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 | 349,300円 | +11.0% | +27.4% | 0.40% | 19.53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
