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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 452.2 | 454.4 | 448.8 | 453.3 | +1.2 | +0.3% | 1,886,600 |
| 2025/01/06 | 455.7 | 457.3 | 451.9 | 452.1 | -1 | -0.2% | 2,782,000 |
| 2024/12/30 | 456 | 456.6 | 451.4 | 453.1 | -2.1 | -0.5% | 2,047,000 |
| 2024/12/27 | 452.5 | 455.2 | 451.2 | 455.2 | +3 | +0.7% | 1,431,600 |
| 2024/12/26 | 449.1 | 452.2 | 447.7 | 452.2 | +3.1 | +0.7% | 1,776,900 |
| 2024/12/25 | 450 | 450.7 | 446.6 | 449.1 | -0.6 | -0.1% | 1,749,500 |
| 2024/12/24 | 446.6 | 451.1 | 446.6 | 449.7 | +2.6 | +0.6% | 2,132,900 |
| 2024/12/23 | 446.2 | 448.1 | 445.6 | 447.1 | +1.6 | +0.4% | 1,547,400 |
| 2024/12/20 | 447.5 | 447.5 | 443.8 | 445.5 | +1.7 | +0.4% | 2,998,600 |
| 2024/12/19 | 443.8 | 445.8 | 442.5 | 443.8 | +1.7 | +0.4% | 1,934,000 |
| 2024/12/18 | 446 | 446.4 | 442.1 | 442.1 | -3.9 | -0.9% | 1,937,000 |
| 2024/12/17 | 445.5 | 449.2 | 445.5 | 446 | -1.4 | -0.3% | 1,946,500 |
| 2024/12/16 | 448 | 449.8 | 446.7 | 447.4 | -2.4 | -0.5% | 2,046,900 |
| 2024/12/13 | 450.1 | 453.1 | 445.8 | 449.8 | -4.7 | -1% | 2,697,600 |
| 2024/12/12 | 451 | 457.4 | 451 | 454.5 | +4.2 | +0.9% | 3,345,100 |
| 2024/12/11 | 447 | 456.9 | 446.9 | 450.3 | +5.1 | +1.1% | 4,876,400 |
| 2024/12/10 | 447.8 | 447.9 | 443.8 | 445.2 | +1.1 | +0.2% | 6,561,400 |
| 2024/12/09 | 448 | 449.4 | 443.1 | 444.1 | -4.6 | -1% | 3,775,700 |
| 2024/12/06 | 446.1 | 451.8 | 445.8 | 448.7 | +2.8 | +0.6% | 2,177,000 |
| 2024/12/05 | 451.5 | 451.8 | 444.5 | 445.9 | -6.4 | -1.4% | 2,783,700 |
| 2024/12/04 | 453 | 454.8 | 451.4 | 452.3 | -2.5 | -0.5% | 2,191,800 |
| 2024/12/03 | 448.3 | 455.6 | 448.3 | 454.8 | +4 | +0.9% | 2,780,500 |
| 2024/12/02 | 454 | 455.5 | 449.7 | 450.8 | -6.1 | -1.3% | 3,015,500 |
| 2024/11/29 | 448.3 | 459.3 | 442.8 | 456.9 | +2.8 | +0.6% | 6,134,700 |
| 2024/11/28 | 454.2 | 457.8 | 452.7 | 454.1 | -0.9 | -0.2% | 1,848,000 |
| 2024/11/27 | 460 | 460.4 | 451.8 | 455 | -7 | -1.5% | 2,312,800 |
| 2024/11/26 | 462.1 | 466.7 | 460.6 | 462 | +0.2 | ±0% | 1,968,600 |
| 2024/11/25 | 467.8 | 468.2 | 461.6 | 461.8 | -4.8 | -1% | 2,821,500 |
| 2024/11/22 | 468.3 | 468.8 | 463.7 | 466.6 | -3.3 | -0.7% | 2,675,400 |
| 2024/11/21 | 468.1 | 469.9 | 466.3 | 469.9 | +3.8 | +0.8% | 2,427,900 |
| 2024/11/20 | 466.9 | 471 | 465 | 466.1 | +0.1 | ±0% | 1,896,000 |
| 2024/11/19 | 469 | 469.4 | 464.5 | 466 | -1.4 | -0.3% | 3,143,700 |
| 2024/11/18 | 470 | 471.6 | 463.7 | 467.4 | -2.4 | -0.5% | 2,526,000 |
| 2024/11/15 | 476.6 | 477.8 | 468.2 | 469.8 | -4.4 | -0.9% | 3,725,700 |
| 2024/11/14 | 478.3 | 480 | 471.3 | 474.2 | -3 | -0.6% | 3,142,900 |
| 2024/11/13 | 472.2 | 477.6 | 470.5 | 477.2 | +7.9 | +1.7% | 4,517,000 |
| 2024/11/12 | 460 | 470 | 456.6 | 469.3 | +14.7 | +3.2% | 5,445,600 |
| 2024/11/11 | 455.6 | 466.6 | 448.8 | 454.6 | -9 | -1.9% | 7,203,000 |
| 2024/11/08 | 435.8 | 468 | 432.2 | 463.6 | +26.1 | +6% | 15,240,500 |
| 2024/11/07 | 433.4 | 437.6 | 432.5 | 437.5 | +5.7 | +1.3% | 3,494,900 |
| 2024/11/06 | 436.3 | 438.1 | 431.8 | 431.8 | -4.5 | -1% | 3,538,000 |
| 2024/11/05 | 440.1 | 440.5 | 435.2 | 436.3 | -1.4 | -0.3% | 2,136,200 |
| 2024/11/01 | 434.5 | 441 | 432.7 | 437.7 | -0.5 | -0.1% | 3,867,600 |
| 2024/10/31 | 438.2 | 439.2 | 436 | 438.2 | +1.3 | +0.3% | 2,971,600 |
| 2024/10/30 | 435.6 | 438.4 | 434.3 | 436.9 | +1.9 | +0.4% | 4,500,200 |
| 2024/10/29 | 436.8 | 436.8 | 433.6 | 435 | +2.7 | +0.6% | 2,961,500 |
| 2024/10/28 | 429.6 | 433.3 | 428.1 | 432.3 | +0.6 | +0.1% | 2,398,800 |
| 2024/10/25 | 433.3 | 433.5 | 429.2 | 431.7 | -2.5 | -0.6% | 2,738,200 |
| 2024/10/24 | 436.5 | 437.1 | 433 | 434.2 | -0.8 | -0.2% | 3,044,800 |
| 2024/10/23 | 439.1 | 441.3 | 435 | 435 | -6.1 | -1.4% | 2,140,700 |
101～
150
件表示中 / 3714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 | 43,600円 | +4.2% | +7.2% | 3.90% | 10.93倍 | 0.47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 |
| サンドラッグ | 440,900円 | +6.0% | +4.9% | 2.97% | 16.27倍 | 1.91倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 597,000円 | +7.5% | +7.5% | 1.22% | 26.92倍 | 3.60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 |
| ヤオコー | 928,300円 | +4.8% | +1.3% | 1.35% | 18.44倍 | 2.08倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| クスリのアオキ | 351,300円 | +11.0% | +27.4% | 0.40% | 19.64倍 | 2.40倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
