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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 426.6 | 429.7 | 421.6 | 429.7 | +1.3 | +0.3% | 5,098,300 |
| 2023/11/09 | 425.2 | 428.9 | 421.2 | 428.4 | +2.8 | +0.7% | 5,863,300 |
| 2023/11/08 | 427.5 | 428.2 | 421.2 | 425.6 | -3 | -0.7% | 7,601,800 |
| 2023/11/07 | 437.1 | 437.8 | 427.4 | 428.6 | -5.7 | -1.3% | 10,386,700 |
| 2023/11/06 | 458 | 462.8 | 434.1 | 434.3 | -49.2 | -10.2% | 21,355,500 |
| 2023/11/02 | 487.5 | 487.8 | 475.8 | 483.5 | -2.6 | -0.5% | 6,784,000 |
| 2023/11/01 | 479 | 487.3 | 475.3 | 486.1 | +8.3 | +1.7% | 7,224,900 |
| 2023/10/31 | 470 | 479.8 | 467.9 | 477.8 | +13.9 | +3% | 6,811,700 |
| 2023/10/30 | 462 | 466.8 | 461.5 | 463.9 | -3.3 | -0.7% | 25,304,700 |
| 2023/10/27 | 464 | 467.3 | 460.7 | 467.2 | +4.3 | +0.9% | 3,206,900 |
| 2023/10/26 | 461.7 | 464.1 | 460.2 | 462.9 | ±0 | ±0% | 2,809,500 |
| 2023/10/25 | 460.9 | 466.6 | 459.9 | 462.9 | +2.9 | +0.6% | 3,196,800 |
| 2023/10/24 | 457 | 461.6 | 454.7 | 460 | +0.9 | +0.2% | 3,475,900 |
| 2023/10/23 | 461.5 | 462 | 458.9 | 459.1 | -2.3 | -0.5% | 2,594,800 |
| 2023/10/20 | 467 | 468.8 | 461.3 | 461.4 | -5.6 | -1.2% | 3,412,100 |
| 2023/10/19 | 456.1 | 468.4 | 455.6 | 467 | +11.7 | +2.6% | 5,441,600 |
| 2023/10/18 | 453.4 | 456.3 | 451 | 455.3 | -0.4 | -0.1% | 2,421,800 |
| 2023/10/17 | 458.2 | 459.8 | 453.9 | 455.7 | -2.6 | -0.6% | 2,620,600 |
| 2023/10/16 | 458 | 460.6 | 455.5 | 458.3 | +0.5 | +0.1% | 2,879,900 |
| 2023/10/13 | 456.6 | 461.6 | 455.8 | 457.8 | -3.3 | -0.7% | 2,856,200 |
| 2023/10/12 | 460 | 462.6 | 458.2 | 461.1 | +2.2 | +0.5% | 3,493,600 |
| 2023/10/11 | 461.5 | 461.9 | 457.6 | 458.9 | -2.9 | -0.6% | 3,026,600 |
| 2023/10/10 | 459 | 462.3 | 457 | 461.8 | -0.2 | ±0% | 4,735,400 |
| 2023/10/06 | 449.5 | 464 | 449.5 | 462 | +9.7 | +2.1% | 4,276,500 |
| 2023/10/05 | 441 | 453 | 440.8 | 452.3 | +9.5 | +2.1% | 4,702,300 |
| 2023/10/04 | 445.1 | 450.6 | 442.6 | 442.8 | -9.1 | -2% | 4,209,800 |
| 2023/10/03 | 456.9 | 458 | 450.7 | 451.9 | -6.6 | -1.4% | 3,093,500 |
| 2023/10/02 | 460.1 | 465.4 | 457.6 | 458.5 | -1 | -0.2% | 3,389,200 |
| 2023/09/29 | 463.8 | 466.9 | 458 | 459.5 | -4.3 | -0.9% | 3,878,800 |
| 2023/09/28 | 466 | 468.3 | 462.2 | 463.8 | -4 | -0.9% | 7,292,100 |
| 2023/09/27 | 464.6 | 467.8 | 461.5 | 467.8 | +0.6 | +0.1% | 12,479,700 |
| 2023/09/26 | 465.9 | 470.4 | 465.3 | 467.2 | +0.7 | +0.2% | 7,383,400 |
| 2023/09/25 | 465 | 469.2 | 463.6 | 466.5 | +3.8 | +0.8% | 7,257,400 |
| 2023/09/22 | 462 | 465.9 | 461.7 | 462.7 | -1.9 | -0.4% | 4,929,800 |
| 2023/09/21 | 465.1 | 468 | 464 | 464.6 | +2 | +0.4% | 4,540,500 |
| 2023/09/20 | 462.7 | 465.4 | 460.6 | 462.6 | -5.2 | -1.1% | 6,541,800 |
| 2023/09/19 | 469.6 | 470.1 | 464.2 | 467.8 | -5.4 | -1.1% | 7,048,700 |
| 2023/09/15 | 475 | 477.4 | 472.7 | 473.2 | +1.5 | +0.3% | 7,913,700 |
| 2023/09/14 | 471.5 | 472.3 | 467.2 | 471.7 | +0.6 | +0.1% | 5,993,200 |
| 2023/09/13 | 475 | 475.4 | 468.1 | 471.1 | -3.8 | -0.8% | 4,252,000 |
| 2023/09/12 | 469.4 | 476.7 | 469.4 | 474.9 | +6.3 | +1.3% | 5,890,000 |
| 2023/09/11 | 467.5 | 468.9 | 466.2 | 468.6 | +4 | +0.9% | 3,782,100 |
| 2023/09/08 | 465.9 | 468.6 | 464.2 | 464.6 | -1 | -0.2% | 4,186,400 |
| 2023/09/07 | 465.2 | 468.8 | 464 | 465.6 | +0.8 | +0.2% | 3,232,300 |
| 2023/09/06 | 466.4 | 467 | 463.8 | 464.8 | -2.6 | -0.6% | 2,877,700 |
| 2023/09/05 | 469 | 469 | 465.7 | 467.4 | -1 | -0.2% | 2,723,100 |
| 2023/09/04 | 462.8 | 469 | 461.3 | 468.4 | +6.2 | +1.3% | 3,723,600 |
| 2023/09/01 | 459.6 | 462.8 | 458.2 | 462.2 | +4.2 | +0.9% | 2,939,700 |
| 2023/08/31 | 461.3 | 463.2 | 457.4 | 458 | -5 | -1.1% | 4,219,300 |
| 2023/08/30 | 465.7 | 466.6 | 461.1 | 463 | -3.3 | -0.7% | 4,374,400 |
351～
400
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
