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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 453.7 | 462.3 | 453.2 | 461.7 | +8.7 | +1.9% | 4,186,200 |
| 2025/07/01 | 451 | 454.3 | 450.6 | 453 | -0.3 | -0.1% | 2,315,500 |
| 2025/06/30 | 450 | 454.6 | 449.9 | 453.3 | +4.6 | +1% | 2,894,100 |
| 2025/06/27 | 447 | 448.7 | 445.9 | 448.7 | +1.6 | +0.4% | 2,741,600 |
| 2025/06/26 | 446 | 447.7 | 443.2 | 447.1 | ±0 | ±0% | 2,348,200 |
| 2025/06/25 | 451.4 | 452.8 | 446.8 | 447.1 | -4.3 | -1% | 1,884,500 |
| 2025/06/24 | 454.9 | 455.5 | 451.2 | 451.4 | -1.7 | -0.4% | 2,115,900 |
| 2025/06/23 | 449.7 | 455 | 449.6 | 453.1 | +5.5 | +1.2% | 4,026,300 |
| 2025/06/20 | 447.6 | 450.7 | 446.6 | 447.6 | ±0 | ±0% | 3,628,500 |
| 2025/06/19 | 444.7 | 447.6 | 444.1 | 447.6 | +3.8 | +0.9% | 2,299,600 |
| 2025/06/18 | 440 | 444.4 | 439.9 | 443.8 | +3.5 | +0.8% | 1,821,400 |
| 2025/06/17 | 440.5 | 440.8 | 437.5 | 440.3 | +2.2 | +0.5% | 1,706,600 |
| 2025/06/16 | 441 | 441.4 | 438 | 438.1 | -2.8 | -0.6% | 2,370,500 |
| 2025/06/13 | 442 | 443.2 | 439.1 | 440.9 | -3 | -0.7% | 2,238,500 |
| 2025/06/12 | 444 | 444.5 | 441.2 | 443.9 | +1.2 | +0.3% | 2,254,800 |
| 2025/06/11 | 439 | 443.8 | 439 | 442.7 | +3.9 | +0.9% | 2,898,600 |
| 2025/06/10 | 437.8 | 441 | 437.3 | 438.8 | +2.8 | +0.6% | 3,050,600 |
| 2025/06/09 | 435.4 | 436.6 | 433.6 | 436 | +0.9 | +0.2% | 2,227,000 |
| 2025/06/06 | 435.9 | 437.8 | 435.1 | 435.1 | +0.1 | ±0% | 2,272,500 |
| 2025/06/05 | 430.1 | 435.4 | 430.1 | 435 | +2.7 | +0.6% | 2,839,500 |
| 2025/06/04 | 430.4 | 433.3 | 430.3 | 432.3 | +0.2 | ±0% | 2,105,600 |
| 2025/06/03 | 430.8 | 432.6 | 430.2 | 432.1 | +1.7 | +0.4% | 2,089,300 |
| 2025/06/02 | 433 | 433.2 | 429.5 | 430.4 | -2.9 | -0.7% | 2,397,000 |
| 2025/05/30 | 430.2 | 433.3 | 430 | 433.3 | +1.9 | +0.4% | 3,777,200 |
| 2025/05/29 | 431.8 | 432.3 | 429.2 | 431.4 | -0.9 | -0.2% | 2,821,400 |
| 2025/05/28 | 434 | 434 | 431.3 | 432.3 | +0.1 | ±0% | 2,102,900 |
| 2025/05/27 | 431.6 | 433.4 | 430.3 | 432.2 | +1.1 | +0.3% | 1,652,300 |
| 2025/05/26 | 433.8 | 434.8 | 430 | 431.1 | -2.7 | -0.6% | 2,387,900 |
| 2025/05/23 | 432.9 | 434.4 | 432.2 | 433.8 | +2.6 | +0.6% | 2,131,000 |
| 2025/05/22 | 433 | 434 | 430.3 | 431.2 | -2.4 | -0.6% | 2,406,000 |
| 2025/05/21 | 433.6 | 434.7 | 432 | 433.6 | +3.1 | +0.7% | 2,692,200 |
| 2025/05/20 | 436.5 | 436.5 | 428.1 | 430.5 | -5.1 | -1.2% | 5,315,200 |
| 2025/05/19 | 434.4 | 436.1 | 432.4 | 435.6 | -0.5 | -0.1% | 2,696,100 |
| 2025/05/16 | 436.8 | 436.9 | 432.4 | 436.1 | +1.1 | +0.3% | 2,327,500 |
| 2025/05/15 | 439.5 | 439.5 | 431.8 | 435 | -4.8 | -1.1% | 4,203,800 |
| 2025/05/14 | 435.3 | 439.8 | 433.4 | 439.8 | +1 | +0.2% | 3,806,200 |
| 2025/05/13 | 438.4 | 440.9 | 435.2 | 438.8 | -0.8 | -0.2% | 3,506,400 |
| 2025/05/12 | 445 | 446.5 | 438.4 | 439.6 | -7.4 | -1.7% | 4,904,500 |
| 2025/05/09 | 450.2 | 457.2 | 445.3 | 447 | -8.2 | -1.8% | 6,368,300 |
| 2025/05/08 | 462.4 | 466.9 | 442.6 | 455.2 | -11.2 | -2.4% | 9,805,900 |
| 2025/05/07 | 463 | 467.9 | 461.7 | 466.4 | +6 | +1.3% | 5,641,200 |
| 2025/05/02 | 457.9 | 460.4 | 455.9 | 460.4 | +1.1 | +0.2% | 2,816,100 |
| 2025/05/01 | 460.5 | 460.5 | 456.4 | 459.3 | -2.5 | -0.5% | 2,103,500 |
| 2025/04/30 | 462 | 462 | 457.9 | 461.8 | +1.6 | +0.3% | 2,889,800 |
| 2025/04/28 | 451 | 461.8 | 450.3 | 460.2 | +11.1 | +2.5% | 5,923,000 |
| 2025/04/25 | 443 | 451.6 | 442 | 449.1 | +2.3 | +0.5% | 3,632,900 |
| 2025/04/24 | 450.2 | 450.2 | 446.3 | 446.8 | -2 | -0.4% | 3,097,200 |
| 2025/04/23 | 448 | 453.5 | 446 | 448.8 | +4.3 | +1% | 7,098,800 |
| 2025/04/22 | 440 | 445 | 439.7 | 444.5 | +4.3 | +1% | 3,644,400 |
| 2025/04/21 | 439.7 | 440.6 | 437 | 440.2 | +1.9 | +0.4% | 2,489,300 |
51～
100
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
