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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 5,200 | 5,250 | 5,170 | 5,230 | +40 | +0.8% | 350,980 |
| 2010/09/03 | 5,220 | 5,250 | 5,130 | 5,190 | +20 | +0.4% | 675,960 |
| 2010/09/02 | 5,310 | 5,370 | 5,110 | 5,170 | -150 | -2.8% | 700,050 |
| 2010/09/01 | 5,140 | 5,340 | 5,050 | 5,320 | +90 | +1.7% | 1,302,380 |
| 2010/08/31 | 5,390 | 5,650 | 5,170 | 5,230 | -170 | -3.1% | 1,930,700 |
| 2010/08/30 | 5,420 | 5,440 | 5,360 | 5,400 | +80 | +1.5% | 595,990 |
| 2010/08/27 | 5,260 | 5,400 | 5,240 | 5,320 | +100 | +1.9% | 1,166,670 |
| 2010/08/26 | 5,230 | 5,260 | 5,150 | 5,220 | +40 | +0.8% | 703,740 |
| 2010/08/25 | 5,060 | 5,220 | 5,040 | 5,180 | +20 | +0.4% | 887,180 |
| 2010/08/24 | 5,150 | 5,290 | 5,150 | 5,160 | -80 | -1.5% | 594,020 |
| 2010/08/23 | 5,120 | 5,300 | 5,120 | 5,240 | +110 | +2.1% | 1,037,100 |
| 2010/08/20 | 5,270 | 5,320 | 5,080 | 5,130 | -280 | -5.2% | 1,360,150 |
| 2010/08/19 | 5,300 | 5,410 | 5,260 | 5,410 | +100 | +1.9% | 885,940 |
| 2010/08/18 | 5,370 | 5,380 | 5,210 | 5,310 | -40 | -0.7% | 997,960 |
| 2010/08/17 | 5,490 | 5,570 | 5,320 | 5,350 | -130 | -2.4% | 1,091,090 |
| 2010/08/16 | 5,450 | 5,520 | 5,410 | 5,480 | -60 | -1.1% | 478,970 |
| 2010/08/13 | 5,430 | 5,570 | 5,420 | 5,540 | +80 | +1.5% | 682,530 |
| 2010/08/12 | 5,450 | 5,480 | 5,390 | 5,460 | -100 | -1.8% | 589,830 |
| 2010/08/11 | 5,640 | 5,660 | 5,560 | 5,560 | -160 | -2.8% | 389,220 |
| 2010/08/10 | 5,810 | 5,830 | 5,670 | 5,720 | -30 | -0.5% | 458,180 |
| 2010/08/09 | 5,700 | 5,770 | 5,640 | 5,750 | -10 | -0.2% | 609,920 |
| 2010/08/06 | 5,890 | 5,950 | 5,740 | 5,760 | -220 | -3.7% | 873,960 |
| 2010/08/05 | 5,890 | 5,990 | 5,850 | 5,980 | +190 | +3.3% | 550,760 |
| 2010/08/04 | 5,840 | 5,870 | 5,760 | 5,790 | -90 | -1.5% | 327,920 |
| 2010/08/03 | 5,920 | 5,970 | 5,860 | 5,880 | +60 | +1% | 413,170 |
| 2010/08/02 | 5,810 | 5,910 | 5,760 | 5,820 | -20 | -0.3% | 316,310 |
| 2010/07/30 | 5,950 | 5,950 | 5,820 | 5,840 | -130 | -2.2% | 664,390 |
| 2010/07/29 | 5,840 | 6,040 | 5,840 | 5,970 | +50 | +0.8% | 700,440 |
| 2010/07/28 | 5,850 | 5,940 | 5,800 | 5,920 | +90 | +1.5% | 479,980 |
| 2010/07/27 | 5,850 | 5,910 | 5,810 | 5,830 | +30 | +0.5% | 549,050 |
| 2010/07/26 | 5,810 | 5,820 | 5,720 | 5,800 | -50 | -0.9% | 569,560 |
| 2010/07/23 | 5,880 | 5,900 | 5,790 | 5,850 | -50 | -0.8% | 572,780 |
| 2010/07/22 | 5,820 | 5,910 | 5,800 | 5,900 | +240 | +4.2% | 1,023,380 |
| 2010/07/21 | 5,630 | 5,770 | 5,630 | 5,660 | +50 | +0.9% | 814,580 |
| 2010/07/20 | 5,600 | 5,700 | 5,530 | 5,610 | +10 | +0.2% | 974,470 |
| 2010/07/16 | 5,550 | 5,720 | 5,540 | 5,600 | -140 | -2.4% | 1,267,900 |
| 2010/07/15 | 5,910 | 5,920 | 5,690 | 5,740 | -260 | -4.3% | 1,179,120 |
| 2010/07/14 | 6,010 | 6,030 | 5,940 | 6,000 | ±0 | ±0% | 695,790 |
| 2010/07/13 | 6,000 | 6,060 | 5,920 | 6,000 | +10 | +0.2% | 771,650 |
| 2010/07/12 | 5,930 | 6,080 | 5,930 | 5,990 | +70 | +1.2% | 570,800 |
| 2010/07/09 | 6,000 | 6,010 | 5,900 | 5,920 | -40 | -0.7% | 411,450 |
| 2010/07/08 | 6,030 | 6,040 | 5,920 | 5,960 | +40 | +0.7% | 386,420 |
| 2010/07/07 | 5,970 | 5,970 | 5,840 | 5,920 | -20 | -0.3% | 434,990 |
| 2010/07/06 | 5,880 | 5,960 | 5,740 | 5,940 | +10 | +0.2% | 733,620 |
| 2010/07/05 | 6,100 | 6,100 | 5,890 | 5,930 | -100 | -1.7% | 688,960 |
| 2010/07/02 | 5,970 | 6,050 | 5,910 | 6,030 | +130 | +2.2% | 621,840 |
| 2010/07/01 | 5,850 | 5,940 | 5,830 | 5,900 | +70 | +1.2% | 685,550 |
| 2010/06/30 | 5,750 | 5,850 | 5,700 | 5,830 | -70 | -1.2% | 813,380 |
| 2010/06/29 | 5,940 | 6,000 | 5,860 | 5,900 | -10 | -0.2% | 551,070 |
| 2010/06/28 | 5,980 | 6,070 | 5,890 | 5,910 | -90 | -1.5% | 631,340 |
3351～
3400
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
