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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 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 |
| 2023/08/29 | 466.5 | 469.2 | 465.6 | 466.3 | ±0 | ±0% | 2,212,900 |
| 2023/08/28 | 468 | 468.3 | 464.5 | 466.3 | +1.1 | +0.2% | 3,589,800 |
| 2023/08/25 | 465.1 | 467.4 | 462.7 | 465.2 | +1.4 | +0.3% | 3,863,900 |
| 2023/08/24 | 458.7 | 467.8 | 457.8 | 463.8 | +2.8 | +0.6% | 3,501,200 |
| 2023/08/23 | 454.3 | 461.7 | 454.1 | 461 | +3.5 | +0.8% | 3,624,900 |
| 2023/08/22 | 456.9 | 458.7 | 455.4 | 457.5 | -1.5 | -0.3% | 2,969,100 |
| 2023/08/21 | 449.2 | 461.8 | 448.4 | 459 | +9.6 | +2.1% | 6,860,500 |
| 2023/08/18 | 446 | 450.3 | 445.5 | 449.4 | +5.1 | +1.1% | 4,734,500 |
| 2023/08/17 | 451.5 | 451.6 | 443 | 444.3 | -8.5 | -1.9% | 3,642,800 |
| 2023/08/16 | 449 | 454.1 | 448.1 | 452.8 | ±0 | ±0% | 3,338,700 |
| 2023/08/15 | 451.8 | 453 | 448.3 | 452.8 | -0.1 | ±0% | 3,150,700 |
| 2023/08/14 | 449.8 | 452.9 | 448.7 | 452.9 | +3.1 | +0.7% | 3,781,500 |
| 2023/08/10 | 445.1 | 450.5 | 443.1 | 449.8 | +6.1 | +1.4% | 3,894,700 |
| 2023/08/09 | 446.1 | 446.1 | 441.7 | 443.7 | -3.5 | -0.8% | 4,374,800 |
| 2023/08/08 | 446.2 | 448.1 | 442.1 | 447.2 | -3.2 | -0.7% | 5,506,200 |
| 2023/08/07 | 436.1 | 454.2 | 436.1 | 450.4 | +21.4 | +5% | 15,212,600 |
| 2023/08/04 | 425 | 429.5 | 424.6 | 429 | +5.7 | +1.3% | 4,084,900 |
| 2023/08/03 | 428.3 | 428.4 | 422.2 | 423.3 | -6.2 | -1.4% | 5,055,100 |
| 2023/08/02 | 429.5 | 430.1 | 427.3 | 429.5 | -1.4 | -0.3% | 2,865,900 |
| 2023/08/01 | 429.6 | 431 | 427.3 | 430.9 | +1.3 | +0.3% | 2,430,400 |
| 2023/07/31 | 430.5 | 431.2 | 427.4 | 429.6 | +2 | +0.5% | 3,913,600 |
| 2023/07/28 | 428.9 | 429.3 | 425.2 | 427.6 | -3 | -0.7% | 4,188,100 |
| 2023/07/27 | 430 | 431 | 428.4 | 430.6 | +0.7 | +0.2% | 3,071,900 |
| 2023/07/26 | 431 | 431 | 426.8 | 429.9 | -1.1 | -0.3% | 2,932,900 |
| 2023/07/25 | 432.5 | 433.5 | 430.3 | 431 | +0.3 | +0.1% | 2,512,700 |
| 2023/07/24 | 429.3 | 432.4 | 429.2 | 430.7 | +2 | +0.5% | 2,987,500 |
| 2023/07/21 | 428 | 429.4 | 426.2 | 428.7 | +1 | +0.2% | 2,584,600 |
| 2023/07/20 | 429 | 430.5 | 426.7 | 427.7 | +0.1 | ±0% | 2,822,900 |
| 2023/07/19 | 425.5 | 428.3 | 425.1 | 427.6 | +2.4 | +0.6% | 3,084,900 |
| 2023/07/18 | 426.8 | 428.5 | 424.4 | 425.2 | -2 | -0.5% | 2,572,800 |
| 2023/07/14 | 428.2 | 429.3 | 425.6 | 427.2 | +0.5 | +0.1% | 2,863,900 |
151～
200
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
