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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 494.9 | 495.4 | 490 | 494.8 | +3.7 | +0.8% | 4,615,200 |
| 2025/09/11 | 487.8 | 497 | 487.1 | 491.1 | -0.7 | -0.1% | 4,495,500 |
| 2025/09/10 | 487 | 491.8 | 485.2 | 491.8 | +2.4 | +0.5% | 2,481,000 |
| 2025/09/09 | 489.1 | 493.5 | 488.1 | 489.4 | -0.5 | -0.1% | 2,855,500 |
| 2025/09/08 | 487 | 491.9 | 484.6 | 489.9 | -0.1 | ±0% | 3,004,500 |
| 2025/09/05 | 478.8 | 491.5 | 478.8 | 490 | +8.2 | +1.7% | 5,321,900 |
| 2025/09/04 | 478 | 481.8 | 474.3 | 481.8 | +7.9 | +1.7% | 3,959,000 |
| 2025/09/03 | 471.4 | 476 | 469 | 473.9 | +2.9 | +0.6% | 3,585,300 |
| 2025/09/02 | 468.9 | 471.1 | 468.5 | 471 | +1 | +0.2% | 2,313,100 |
| 2025/09/01 | 464.4 | 471.7 | 464.3 | 470 | +5.4 | +1.2% | 3,741,500 |
| 2025/08/29 | 466.2 | 466.9 | 463.5 | 464.6 | -4.2 | -0.9% | 3,034,100 |
| 2025/08/28 | 468.8 | 470.3 | 467.8 | 468.8 | +0.2 | ±0% | 2,762,000 |
| 2025/08/27 | 462.9 | 468.7 | 461.8 | 468.6 | +1.6 | +0.3% | 2,519,600 |
| 2025/08/26 | 464.9 | 467.3 | 463.3 | 467 | +2.3 | +0.5% | 2,214,700 |
| 2025/08/25 | 469 | 469.8 | 463.8 | 464.7 | -3.7 | -0.8% | 2,358,900 |
| 2025/08/22 | 466.9 | 468.4 | 464.7 | 468.4 | +3.8 | +0.8% | 2,100,700 |
| 2025/08/21 | 467 | 467.9 | 463 | 464.6 | -2.3 | -0.5% | 1,995,100 |
| 2025/08/20 | 462.1 | 466.9 | 461.5 | 466.9 | +5.9 | +1.3% | 2,804,600 |
| 2025/08/19 | 456 | 461 | 455.1 | 461 | +5 | +1.1% | 2,860,200 |
| 2025/08/18 | 456.7 | 459 | 454.7 | 456 | -0.7 | -0.2% | 2,735,200 |
| 2025/08/15 | 454 | 456.7 | 453.1 | 456.7 | +0.8 | +0.2% | 2,911,000 |
| 2025/08/14 | 457 | 458.1 | 454.6 | 455.9 | -0.9 | -0.2% | 2,502,400 |
| 2025/08/13 | 455.8 | 458.4 | 454.3 | 456.8 | +1 | +0.2% | 2,427,900 |
| 2025/08/12 | 457 | 459.3 | 453 | 455.8 | +2.4 | +0.5% | 3,720,400 |
| 2025/08/08 | 449.9 | 455.5 | 445.3 | 453.4 | +4.7 | +1% | 4,298,200 |
| 2025/08/07 | 471.7 | 472.6 | 448 | 448.7 | -21.2 | -4.5% | 5,775,900 |
| 2025/08/06 | 466 | 470.5 | 465.3 | 469.9 | +4.4 | +0.9% | 2,377,600 |
| 2025/08/05 | 470.1 | 470.7 | 465.3 | 465.5 | -3.5 | -0.7% | 1,959,400 |
| 2025/08/04 | 467.2 | 471.7 | 465.1 | 469 | -1.6 | -0.3% | 2,482,700 |
| 2025/08/01 | 463.3 | 471.4 | 463.3 | 470.6 | +9.1 | +2% | 2,944,800 |
| 2025/07/31 | 456.4 | 462.6 | 456.2 | 461.5 | +5.1 | +1.1% | 2,642,400 |
| 2025/07/30 | 453 | 457.2 | 452.9 | 456.4 | +0.4 | +0.1% | 1,641,600 |
| 2025/07/29 | 453.5 | 456.6 | 452.1 | 456 | +2.8 | +0.6% | 1,773,100 |
| 2025/07/28 | 453.3 | 455.2 | 452.2 | 453.2 | -0.7 | -0.2% | 2,795,300 |
| 2025/07/25 | 457 | 457.9 | 453.5 | 453.9 | -2.6 | -0.6% | 1,844,700 |
| 2025/07/24 | 457.5 | 459 | 455.9 | 456.5 | -0.9 | -0.2% | 2,064,300 |
| 2025/07/23 | 457.9 | 461 | 457.2 | 457.4 | +3.4 | +0.7% | 2,754,900 |
| 2025/07/22 | 458 | 459.9 | 454 | 454 | -5.9 | -1.3% | 2,537,400 |
| 2025/07/18 | 459 | 460.3 | 458.1 | 459.9 | +1.7 | +0.4% | 1,559,200 |
| 2025/07/17 | 455 | 458.3 | 454.6 | 458.2 | +1.7 | +0.4% | 1,392,500 |
| 2025/07/16 | 458 | 458.3 | 454.1 | 456.5 | -0.8 | -0.2% | 2,042,700 |
| 2025/07/15 | 460 | 461.7 | 456.9 | 457.3 | -2.7 | -0.6% | 1,728,900 |
| 2025/07/14 | 458.6 | 460.6 | 456.6 | 460 | +2.9 | +0.6% | 2,147,200 |
| 2025/07/11 | 459.9 | 460.4 | 456 | 457.1 | -0.2 | ±0% | 3,103,700 |
| 2025/07/10 | 462.5 | 462.5 | 455.3 | 457.3 | -5.2 | -1.1% | 2,959,700 |
| 2025/07/09 | 463.4 | 465.5 | 461 | 462.5 | -1.1 | -0.2% | 2,744,600 |
| 2025/07/08 | 461 | 463.6 | 460.1 | 463.6 | +2.2 | +0.5% | 2,240,100 |
| 2025/07/07 | 464 | 465.9 | 460.7 | 461.4 | -2.6 | -0.6% | 2,449,900 |
| 2025/07/04 | 460.6 | 464 | 460.6 | 464 | +3.5 | +0.8% | 1,821,900 |
| 2025/07/03 | 460 | 461.6 | 458.4 | 460.5 | -1.2 | -0.3% | 2,566,000 |
1～
50
件表示中 / 3783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 | 49,400円 | +4.2% | +7.2% | 3.44% | 12.21倍 | 0.52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 |
| パルＧＨＤ | 283,100円 | +11.2% | +10.3% | 1.06% | 29.17倍 | 6.93倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ワークマン | 587,000円 | +7.5% | +7.5% | 1.24% | 26.47倍 | 3.54倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| 高島屋 | 144,300円 | -1.1% | -12.2% | 1.80% | 10.80倍 | 0.91倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| トリドールＨＤ | 503,000円 | +5.1% | +126.9% | 0.22% | 80.27倍 | 5.06倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
