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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 5,850 | 5,960 | 5,830 | 5,960 | +200 | +3.5% | 655,210 |
| 2011/02/03 | 5,780 | 5,810 | 5,680 | 5,760 | -100 | -1.7% | 751,820 |
| 2011/02/02 | 5,650 | 5,880 | 5,630 | 5,860 | +290 | +5.2% | 1,567,320 |
| 2011/02/01 | 5,600 | 5,650 | 5,540 | 5,570 | ±0 | ±0% | 744,490 |
| 2011/01/31 | 5,590 | 5,610 | 5,510 | 5,570 | -50 | -0.9% | 711,540 |
| 2011/01/28 | 5,660 | 5,660 | 5,540 | 5,620 | -30 | -0.5% | 612,880 |
| 2011/01/27 | 5,590 | 5,660 | 5,560 | 5,650 | +150 | +2.7% | 943,550 |
| 2011/01/26 | 5,470 | 5,520 | 5,460 | 5,500 | ±0 | ±0% | 390,910 |
| 2011/01/25 | 5,470 | 5,530 | 5,400 | 5,500 | +70 | +1.3% | 376,590 |
| 2011/01/24 | 5,420 | 5,440 | 5,370 | 5,430 | +50 | +0.9% | 356,160 |
| 2011/01/21 | 5,480 | 5,490 | 5,340 | 5,380 | -90 | -1.6% | 585,440 |
| 2011/01/20 | 5,490 | 5,510 | 5,450 | 5,470 | -10 | -0.2% | 467,900 |
| 2011/01/19 | 5,500 | 5,510 | 5,460 | 5,480 | ±0 | ±0% | 417,640 |
| 2011/01/18 | 5,450 | 5,530 | 5,450 | 5,480 | +50 | +0.9% | 736,750 |
| 2011/01/17 | 5,400 | 5,470 | 5,400 | 5,430 | +60 | +1.1% | 556,510 |
| 2011/01/14 | 5,360 | 5,400 | 5,350 | 5,370 | -20 | -0.4% | 858,340 |
| 2011/01/13 | 5,390 | 5,420 | 5,340 | 5,390 | +30 | +0.6% | 937,410 |
| 2011/01/12 | 5,400 | 5,400 | 5,300 | 5,360 | -40 | -0.7% | 888,790 |
| 2011/01/11 | 5,400 | 5,430 | 5,360 | 5,400 | -20 | -0.4% | 779,340 |
| 2011/01/07 | 5,400 | 5,450 | 5,380 | 5,420 | -70 | -1.3% | 759,350 |
| 2011/01/06 | 5,500 | 5,510 | 5,470 | 5,490 | -10 | -0.2% | 373,540 |
| 2011/01/05 | 5,630 | 5,630 | 5,460 | 5,500 | -140 | -2.5% | 558,140 |
| 2011/01/04 | 5,620 | 5,650 | 5,560 | 5,640 | +100 | +1.8% | 240,730 |
| 2010/12/30 | 5,560 | 5,590 | 5,540 | 5,540 | -50 | -0.9% | 173,400 |
| 2010/12/29 | 5,600 | 5,610 | 5,560 | 5,590 | -10 | -0.2% | 201,880 |
| 2010/12/28 | 5,640 | 5,660 | 5,590 | 5,600 | -30 | -0.5% | 195,410 |
| 2010/12/27 | 5,590 | 5,630 | 5,580 | 5,630 | +20 | +0.4% | 208,520 |
| 2010/12/24 | 5,570 | 5,660 | 5,540 | 5,610 | ±0 | ±0% | 381,510 |
| 2010/12/22 | 5,560 | 5,630 | 5,550 | 5,610 | +10 | +0.2% | 264,030 |
| 2010/12/21 | 5,550 | 5,630 | 5,520 | 5,600 | +10 | +0.2% | 427,850 |
| 2010/12/20 | 5,690 | 5,700 | 5,550 | 5,590 | -60 | -1.1% | 619,020 |
| 2010/12/17 | 5,800 | 5,800 | 5,630 | 5,650 | -100 | -1.7% | 570,540 |
| 2010/12/16 | 5,750 | 5,820 | 5,750 | 5,750 | -30 | -0.5% | 499,420 |
| 2010/12/15 | 5,840 | 5,850 | 5,770 | 5,780 | -110 | -1.9% | 790,880 |
| 2010/12/14 | 5,830 | 5,900 | 5,820 | 5,890 | -10 | -0.2% | 648,710 |
| 2010/12/13 | 5,740 | 5,910 | 5,730 | 5,900 | +110 | +1.9% | 950,060 |
| 2010/12/10 | 5,800 | 5,890 | 5,750 | 5,790 | +110 | +1.9% | 1,877,240 |
| 2010/12/09 | 5,600 | 5,700 | 5,570 | 5,680 | +120 | +2.2% | 781,190 |
| 2010/12/08 | 5,500 | 5,620 | 5,490 | 5,560 | +80 | +1.5% | 622,740 |
| 2010/12/07 | 5,460 | 5,490 | 5,410 | 5,480 | -30 | -0.5% | 488,220 |
| 2010/12/06 | 5,570 | 5,600 | 5,490 | 5,510 | -60 | -1.1% | 444,890 |
| 2010/12/03 | 5,490 | 5,620 | 5,450 | 5,570 | +160 | +3% | 1,064,140 |
| 2010/12/02 | 5,420 | 5,470 | 5,380 | 5,410 | ±0 | ±0% | 412,580 |
| 2010/12/01 | 5,380 | 5,430 | 5,350 | 5,410 | +90 | +1.7% | 579,520 |
| 2010/11/30 | 5,320 | 5,390 | 5,300 | 5,320 | +10 | +0.2% | 533,370 |
| 2010/11/29 | 5,350 | 5,360 | 5,280 | 5,310 | -40 | -0.7% | 449,890 |
| 2010/11/26 | 5,400 | 5,440 | 5,320 | 5,350 | -60 | -1.1% | 278,140 |
| 2010/11/25 | 5,500 | 5,500 | 5,370 | 5,410 | -10 | -0.2% | 448,840 |
| 2010/11/24 | 5,370 | 5,460 | 5,280 | 5,420 | -70 | -1.3% | 625,740 |
| 2010/11/22 | 5,440 | 5,520 | 5,390 | 5,490 | +60 | +1.1% | 727,240 |
3251～
3300
件表示中 / 3458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 | 43,100円 | +4.6% | +13.1% | 3.02% | 10.56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 |
| ツルハＨＤ | 956,400円 | +6.5% | +3.7% | 2.79% | 17.96倍 | 1.65倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議開始 |
| スギＨＤ | 240,800円 | +8.8% | +9.1% | 1.45% | 17.43倍 | 1.87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 | 145,600円 | +3.6% | -16.6% | 2.75% | 16.27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 | 240,300円 | +6.6% | +7.7% | 1.66% | 11.15倍 | 0.83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
