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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 431.5 | 433.7 | 430 | 430 | -0.9 | -0.2% | 2,786,500 |
| 2024/02/22 | 432 | 433.5 | 430.7 | 430.9 | -1.2 | -0.3% | 2,422,100 |
| 2024/02/21 | 434.5 | 434.5 | 429.3 | 432.1 | -1.3 | -0.3% | 3,897,000 |
| 2024/02/20 | 438.5 | 438.6 | 433.4 | 433.4 | -4.3 | -1% | 3,196,200 |
| 2024/02/19 | 432 | 438.5 | 431.3 | 437.7 | +7.2 | +1.7% | 3,321,100 |
| 2024/02/16 | 428.5 | 433.3 | 428 | 430.5 | +3 | +0.7% | 4,050,600 |
| 2024/02/15 | 436.5 | 437 | 427.5 | 427.5 | -9.1 | -2.1% | 4,048,100 |
| 2024/02/14 | 441 | 441 | 434.2 | 436.6 | -3.4 | -0.8% | 3,979,400 |
| 2024/02/13 | 445.9 | 446.4 | 438.5 | 440 | -4.8 | -1.1% | 4,555,300 |
| 2024/02/09 | 444.6 | 447.3 | 440.3 | 444.8 | +4.6 | +1% | 2,868,500 |
| 2024/02/08 | 442.5 | 443.7 | 440 | 440.2 | -4.6 | -1% | 2,568,600 |
| 2024/02/07 | 448.7 | 448.7 | 441.9 | 444.8 | -3.3 | -0.7% | 3,077,400 |
| 2024/02/06 | 450.3 | 452.8 | 448.1 | 448.1 | +0.8 | +0.2% | 2,692,800 |
| 2024/02/05 | 445.3 | 449.7 | 443.8 | 447.3 | +6.4 | +1.5% | 3,718,500 |
| 2024/02/02 | 445.9 | 447.9 | 437.3 | 440.9 | -7.7 | -1.7% | 5,424,100 |
| 2024/02/01 | 449.6 | 450.4 | 445.7 | 448.6 | -1.9 | -0.4% | 4,295,900 |
| 2024/01/31 | 448.2 | 451.4 | 446.3 | 450.5 | +3.3 | +0.7% | 2,611,900 |
| 2024/01/30 | 452 | 452 | 447.2 | 447.2 | -4.3 | -1% | 1,757,100 |
| 2024/01/29 | 451.1 | 452.8 | 449.2 | 451.5 | +3.4 | +0.8% | 2,229,700 |
| 2024/01/26 | 454.6 | 454.6 | 447.4 | 448.1 | -6.9 | -1.5% | 3,262,300 |
| 2024/01/25 | 454 | 455.9 | 452.2 | 455 | +4.6 | +1% | 3,427,800 |
| 2024/01/24 | 448.2 | 451.4 | 447.4 | 450.4 | +1.9 | +0.4% | 2,599,800 |
| 2024/01/23 | 450 | 452.3 | 447.4 | 448.5 | +0.4 | +0.1% | 1,994,300 |
| 2024/01/22 | 445.4 | 448.1 | 443.3 | 448.1 | +2.3 | +0.5% | 3,015,000 |
| 2024/01/19 | 445.2 | 446.8 | 443.3 | 445.8 | ±0 | ±0% | 2,630,700 |
| 2024/01/18 | 446.6 | 447.6 | 443.3 | 445.8 | -2.4 | -0.5% | 2,897,800 |
| 2024/01/17 | 448.7 | 452.9 | 448 | 448.2 | +1.9 | +0.4% | 3,156,500 |
| 2024/01/16 | 452 | 452.4 | 445.9 | 446.3 | -5.9 | -1.3% | 3,529,800 |
| 2024/01/15 | 449.1 | 453.9 | 449.1 | 452.2 | +3.9 | +0.9% | 2,077,600 |
| 2024/01/12 | 454.2 | 456.1 | 446.2 | 448.3 | -6.1 | -1.3% | 3,438,800 |
| 2024/01/11 | 454.8 | 455.7 | 452.4 | 454.4 | +3.3 | +0.7% | 3,012,100 |
| 2024/01/10 | 448.4 | 452.7 | 445.8 | 451.1 | +1.7 | +0.4% | 3,551,400 |
| 2024/01/09 | 447 | 451.2 | 444.9 | 449.4 | +3.1 | +0.7% | 4,331,400 |
| 2024/01/05 | 444 | 446.5 | 442.1 | 446.3 | +3.4 | +0.8% | 3,223,600 |
| 2024/01/04 | 438 | 442.9 | 433.1 | 442.9 | +4.5 | +1% | 2,977,300 |
| 2023/12/29 | 438 | 440.4 | 436.4 | 438.4 | +2 | +0.5% | 2,688,900 |
| 2023/12/28 | 432.9 | 436.6 | 432.4 | 436.4 | +2.6 | +0.6% | 2,299,900 |
| 2023/12/27 | 427.5 | 434.3 | 427.5 | 433.8 | +5.8 | +1.4% | 3,197,200 |
| 2023/12/26 | 429.6 | 431 | 426.7 | 428 | ±0 | ±0% | 2,073,600 |
| 2023/12/25 | 428.9 | 429 | 426.7 | 428 | -0.9 | -0.2% | 1,640,000 |
| 2023/12/22 | 426 | 428.9 | 425.5 | 428.9 | +2.9 | +0.7% | 1,766,700 |
| 2023/12/21 | 427.5 | 427.6 | 425.1 | 426 | -2.1 | -0.5% | 1,691,900 |
| 2023/12/20 | 426.6 | 428.8 | 424.1 | 428.1 | +2.6 | +0.6% | 2,773,600 |
| 2023/12/19 | 425.5 | 427.3 | 424.3 | 425.5 | +0.2 | ±0% | 2,288,100 |
| 2023/12/18 | 423.7 | 425.5 | 421.1 | 425.3 | -0.7 | -0.2% | 2,953,200 |
| 2023/12/15 | 428 | 428.7 | 425.2 | 426 | -0.5 | -0.1% | 3,429,400 |
| 2023/12/14 | 429.5 | 432.4 | 426.2 | 426.5 | -3.6 | -0.8% | 3,191,200 |
| 2023/12/13 | 433.8 | 435.3 | 429.4 | 430.1 | -1.3 | -0.3% | 2,918,400 |
| 2023/12/12 | 432.6 | 434.6 | 430.5 | 431.4 | -0.3 | -0.1% | 3,027,600 |
| 2023/12/11 | 428.9 | 431.7 | 427.5 | 431.7 | +4.8 | +1.1% | 2,870,400 |
51～
100
件表示中 / 3452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 | 43,300円 | +4.6% | +13.1% | 3.00% | 10.60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 | 229,900円 | +5.7% | +6.8% | 1.57% | 17.59倍 | 2.00倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議開始 |
| スギＨＤ | 233,300円 | +8.8% | +9.1% | 1.50% | 16.89倍 | 1.81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 | 145,000円 | +3.6% | -16.6% | 2.76% | 16.21倍 | 1.00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 |
| 高島屋 | 231,100円 | +6.6% | +7.7% | 1.73% | 10.72倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
市場注目の銘柄
チャート関連のコラム
