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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 433.5 | 434.4 | 431.5 | 432.2 | -2.3 | -0.5% | 1,947,700 |
| 2023/12/06 | 430 | 436.4 | 428.8 | 434.5 | +2.7 | +0.6% | 3,474,600 |
| 2023/12/05 | 431 | 433.2 | 430.3 | 431.8 | +3.1 | +0.7% | 3,889,700 |
| 2023/12/04 | 428.9 | 430.9 | 427.1 | 428.7 | -0.1 | ±0% | 2,717,400 |
| 2023/12/01 | 431 | 432 | 428.8 | 428.8 | +0.3 | +0.1% | 2,498,700 |
| 2023/11/30 | 431.6 | 431.6 | 426.1 | 428.5 | -3.7 | -0.9% | 4,880,400 |
| 2023/11/29 | 436.9 | 438.2 | 431.2 | 432.2 | -2.4 | -0.6% | 3,080,800 |
| 2023/11/28 | 434 | 436.3 | 432 | 434.6 | +3.7 | +0.9% | 3,592,700 |
| 2023/11/27 | 429.5 | 432.9 | 428.2 | 430.9 | +2.1 | +0.5% | 3,061,700 |
| 2023/11/24 | 430.5 | 430.5 | 426.4 | 428.8 | ±0 | ±0% | 3,392,900 |
| 2023/11/22 | 429.1 | 430.8 | 428 | 428.8 | -0.4 | -0.1% | 3,197,600 |
| 2023/11/21 | 427.2 | 429.9 | 427 | 429.2 | +0.3 | +0.1% | 3,275,400 |
| 2023/11/20 | 429.9 | 431.6 | 426.5 | 428.9 | ±0 | ±0% | 3,393,400 |
| 2023/11/17 | 422 | 428.9 | 421 | 428.9 | +5.3 | +1.3% | 5,088,100 |
| 2023/11/16 | 425.3 | 430.2 | 422.3 | 423.6 | -2.3 | -0.5% | 4,524,800 |
| 2023/11/15 | 427.5 | 427.9 | 424.5 | 425.9 | +0.1 | ±0% | 3,688,300 |
| 2023/11/14 | 426.3 | 426.5 | 422.7 | 425.8 | -0.4 | -0.1% | 3,569,000 |
| 2023/11/13 | 431 | 432 | 424.6 | 426.2 | -3.5 | -0.8% | 3,808,600 |
| 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 |
101～
150
件表示中 / 3451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 | 43,000円 | +4.6% | +13.1% | 3.02% | 10.53倍 | 0.48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 | 230,800円 | +5.7% | +6.8% | 1.56% | 17.66倍 | 2.01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 | 235,100円 | +8.8% | +9.1% | 1.49% | 17.02倍 | 1.82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 | 142,700円 | +3.6% | -16.6% | 2.80% | 15.95倍 | 0.98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 | 231,200円 | +6.6% | +7.7% | 1.73% | 10.73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
