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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 6,000 | 6,070 | 5,990 | 6,030 | ±0 | ±0% | 537,090 |
| 2010/06/16 | 6,000 | 6,080 | 5,970 | 6,030 | +130 | +2.2% | 783,090 |
| 2010/06/15 | 5,900 | 5,920 | 5,840 | 5,900 | +10 | +0.2% | 538,390 |
| 2010/06/14 | 5,820 | 5,930 | 5,820 | 5,890 | +80 | +1.4% | 504,620 |
| 2010/06/11 | 5,900 | 5,900 | 5,760 | 5,810 | +70 | +1.2% | 1,209,010 |
| 2010/06/10 | 6,010 | 6,020 | 5,690 | 5,740 | -370 | -6.1% | 1,680,000 |
| 2010/06/09 | 6,100 | 6,170 | 6,010 | 6,110 | -40 | -0.7% | 647,630 |
| 2010/06/08 | 6,080 | 6,230 | 5,990 | 6,150 | +80 | +1.3% | 803,930 |
| 2010/06/07 | 6,160 | 6,220 | 6,040 | 6,070 | -290 | -4.6% | 854,060 |
| 2010/06/04 | 6,520 | 6,540 | 6,310 | 6,360 | -60 | -0.9% | 819,540 |
| 2010/06/03 | 6,310 | 6,460 | 6,270 | 6,420 | +210 | +3.4% | 1,056,730 |
| 2010/06/02 | 6,260 | 6,380 | 6,160 | 6,210 | -140 | -2.2% | 998,450 |
| 2010/06/01 | 6,310 | 6,410 | 6,260 | 6,350 | +90 | +1.4% | 774,930 |
| 2010/05/31 | 6,270 | 6,330 | 6,200 | 6,260 | -110 | -1.7% | 1,004,480 |
| 2010/05/28 | 6,440 | 6,510 | 6,320 | 6,370 | +30 | +0.5% | 1,201,470 |
| 2010/05/27 | 6,220 | 6,410 | 6,180 | 6,340 | +20 | +0.3% | 1,119,540 |
| 2010/05/26 | 6,460 | 6,490 | 6,230 | 6,320 | -110 | -1.7% | 1,150,120 |
| 2010/05/25 | 6,750 | 6,760 | 6,410 | 6,430 | -390 | -5.7% | 851,950 |
| 2010/05/24 | 6,790 | 6,900 | 6,730 | 6,820 | +130 | +1.9% | 690,060 |
| 2010/05/21 | 6,600 | 6,750 | 6,590 | 6,690 | -110 | -1.6% | 743,480 |
| 2010/05/20 | 6,900 | 6,930 | 6,770 | 6,800 | -170 | -2.4% | 701,750 |
| 2010/05/19 | 7,020 | 7,040 | 6,910 | 6,970 | -200 | -2.8% | 985,750 |
| 2010/05/18 | 7,290 | 7,330 | 7,140 | 7,170 | +170 | +2.4% | 836,730 |
| 2010/05/17 | 7,190 | 7,200 | 6,950 | 7,000 | -230 | -3.2% | 646,070 |
| 2010/05/14 | 7,310 | 7,350 | 7,210 | 7,230 | -140 | -1.9% | 653,750 |
| 2010/05/13 | 7,360 | 7,400 | 7,320 | 7,370 | +150 | +2.1% | 578,740 |
| 2010/05/12 | 7,170 | 7,300 | 7,170 | 7,220 | +50 | +0.7% | 720,020 |
| 2010/05/11 | 7,200 | 7,360 | 7,150 | 7,170 | +40 | +0.6% | 743,690 |
| 2010/05/10 | 7,080 | 7,260 | 7,040 | 7,130 | +120 | +1.7% | 536,250 |
| 2010/05/07 | 7,120 | 7,120 | 6,800 | 7,010 | -130 | -1.8% | 1,050,680 |
| 2010/05/06 | 7,200 | 7,280 | 7,080 | 7,140 | -210 | -2.9% | 839,300 |
| 2010/04/30 | 7,250 | 7,430 | 7,250 | 7,350 | +150 | +2.1% | 971,970 |
| 2010/04/28 | 7,220 | 7,400 | 7,170 | 7,200 | -20 | -0.3% | 1,234,850 |
| 2010/04/27 | 7,000 | 7,270 | 6,950 | 7,220 | +590 | +8.9% | 2,385,570 |
| 2010/04/26 | 6,690 | 6,700 | 6,590 | 6,630 | +20 | +0.3% | 436,930 |
| 2010/04/23 | 6,380 | 6,610 | 6,380 | 6,610 | +230 | +3.6% | 1,079,250 |
| 2010/04/22 | 6,460 | 6,500 | 6,320 | 6,380 | -140 | -2.1% | 939,750 |
| 2010/04/21 | 6,550 | 6,600 | 6,480 | 6,520 | +50 | +0.8% | 875,900 |
| 2010/04/20 | 6,640 | 6,640 | 6,460 | 6,470 | -110 | -1.7% | 542,950 |
| 2010/04/19 | 6,590 | 6,640 | 6,550 | 6,580 | -110 | -1.6% | 422,780 |
| 2010/04/16 | 6,830 | 6,860 | 6,680 | 6,690 | -150 | -2.2% | 532,850 |
| 2010/04/15 | 6,880 | 6,920 | 6,840 | 6,840 | -60 | -0.9% | 408,040 |
| 2010/04/14 | 6,850 | 6,960 | 6,830 | 6,900 | +110 | +1.6% | 816,200 |
| 2010/04/13 | 6,730 | 6,800 | 6,650 | 6,790 | +30 | +0.4% | 616,940 |
| 2010/04/12 | 6,890 | 6,930 | 6,760 | 6,760 | -30 | -0.4% | 537,340 |
| 2010/04/09 | 6,630 | 6,800 | 6,620 | 6,790 | +60 | +0.9% | 610,410 |
| 2010/04/08 | 6,780 | 6,900 | 6,680 | 6,730 | -110 | -1.6% | 934,830 |
| 2010/04/07 | 6,880 | 6,930 | 6,840 | 6,840 | -60 | -0.9% | 793,730 |
| 2010/04/06 | 6,910 | 6,930 | 6,820 | 6,900 | -40 | -0.6% | 481,690 |
| 2010/04/05 | 7,000 | 7,020 | 6,900 | 6,940 | -40 | -0.6% | 422,370 |
3401～
3450
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
