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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 417 | 430 | 415.9 | 418.4 | -2.2 | -0.5% | 4,634,600 |
| 2024/08/06 | 417.9 | 429.1 | 415.6 | 420.6 | +17.1 | +4.2% | 7,064,200 |
| 2024/08/05 | 427.9 | 428.4 | 402 | 403.5 | -32.4 | -7.4% | 10,262,800 |
| 2024/08/02 | 445 | 447.6 | 435.2 | 435.9 | -15.1 | -3.3% | 6,738,300 |
| 2024/08/01 | 452.5 | 454.1 | 450.2 | 451 | -5.5 | -1.2% | 6,315,000 |
| 2024/07/31 | 451.1 | 457.4 | 449.1 | 456.5 | +5.5 | +1.2% | 5,081,100 |
| 2024/07/30 | 455.2 | 455.5 | 449.5 | 451 | -2.3 | -0.5% | 4,461,400 |
| 2024/07/29 | 453.1 | 456.1 | 451.8 | 453.3 | +2.6 | +0.6% | 2,886,500 |
| 2024/07/26 | 454.9 | 454.9 | 450.4 | 450.7 | -1.9 | -0.4% | 3,446,800 |
| 2024/07/25 | 450.2 | 455 | 446.3 | 452.6 | -1 | -0.2% | 6,164,300 |
| 2024/07/24 | 458.9 | 459 | 452.2 | 453.6 | -4.5 | -1% | 3,695,000 |
| 2024/07/23 | 452 | 460.7 | 451.8 | 458.1 | +4.1 | +0.9% | 6,498,000 |
| 2024/07/22 | 454.9 | 455.4 | 451.3 | 454 | +1.1 | +0.2% | 2,802,100 |
| 2024/07/19 | 452.5 | 453.4 | 449.8 | 452.9 | +0.1 | ±0% | 3,933,700 |
| 2024/07/18 | 445.7 | 453.9 | 444.5 | 452.8 | +7.6 | +1.7% | 4,158,600 |
| 2024/07/17 | 445.2 | 445.9 | 444.2 | 445.2 | +3.3 | +0.7% | 3,710,700 |
| 2024/07/16 | 445 | 445.9 | 441.2 | 441.9 | -3.8 | -0.9% | 3,314,400 |
| 2024/07/12 | 443.9 | 446.3 | 442.1 | 445.7 | +2.4 | +0.5% | 4,540,500 |
| 2024/07/11 | 437.7 | 443.8 | 437.2 | 443.3 | +6.5 | +1.5% | 3,477,400 |
| 2024/07/10 | 435.5 | 436.8 | 434.7 | 436.8 | +0.5 | +0.1% | 4,425,700 |
| 2024/07/09 | 435.8 | 438.4 | 434.8 | 436.3 | +0.4 | +0.1% | 3,217,300 |
| 2024/07/08 | 440.1 | 440.2 | 434.3 | 435.9 | -4.7 | -1.1% | 5,176,900 |
| 2024/07/05 | 442.4 | 443.5 | 440.6 | 440.6 | -1.9 | -0.4% | 2,483,200 |
| 2024/07/04 | 442.6 | 445.5 | 441.7 | 442.5 | -1.4 | -0.3% | 2,392,400 |
| 2024/07/03 | 437.2 | 443.9 | 436.6 | 443.9 | +6.7 | +1.5% | 4,928,900 |
| 2024/07/02 | 438.8 | 439.9 | 437.2 | 437.2 | -0.7 | -0.2% | 4,551,700 |
| 2024/07/01 | 436.2 | 437.9 | 435.1 | 437.9 | +5.9 | +1.4% | 4,021,500 |
| 2024/06/28 | 433.4 | 433.5 | 430.5 | 432 | -1 | -0.2% | 3,252,200 |
| 2024/06/27 | 431 | 433.4 | 429.1 | 433 | +1.6 | +0.4% | 3,487,800 |
| 2024/06/26 | 430.1 | 432.6 | 429.3 | 431.4 | -0.2 | ±0% | 2,542,800 |
| 2024/06/25 | 428.9 | 432.2 | 427.9 | 431.6 | +4.4 | +1% | 2,819,900 |
| 2024/06/24 | 427 | 428 | 424.5 | 427.2 | +2.2 | +0.5% | 3,129,700 |
| 2024/06/21 | 427.6 | 430.7 | 423.6 | 425 | -2.9 | -0.7% | 7,120,000 |
| 2024/06/20 | 426.3 | 428.6 | 425 | 427.9 | -0.1 | ±0% | 2,516,800 |
| 2024/06/19 | 426.3 | 428.4 | 425.8 | 428 | +1 | +0.2% | 1,662,500 |
| 2024/06/18 | 425.9 | 427.6 | 424.2 | 427 | +2.7 | +0.6% | 1,421,700 |
| 2024/06/17 | 429 | 429 | 422 | 424.3 | -6 | -1.4% | 3,797,000 |
| 2024/06/14 | 425.1 | 431 | 424.8 | 430.3 | +3.8 | +0.9% | 3,105,100 |
| 2024/06/13 | 430.2 | 431.1 | 425.6 | 426.5 | -3.7 | -0.9% | 3,388,600 |
| 2024/06/12 | 432.5 | 434.5 | 430.2 | 430.2 | -3.6 | -0.8% | 3,638,100 |
| 2024/06/11 | 435 | 436.5 | 432.9 | 433.8 | -0.9 | -0.2% | 3,719,200 |
| 2024/06/10 | 431.2 | 435.7 | 429.7 | 434.7 | +2.2 | +0.5% | 3,683,900 |
| 2024/06/07 | 432.1 | 432.8 | 431 | 432.5 | +0.2 | ±0% | 1,840,900 |
| 2024/06/06 | 434.1 | 435.6 | 432.2 | 432.3 | -1.6 | -0.4% | 3,948,100 |
| 2024/06/05 | 438 | 438.5 | 433.9 | 433.9 | -3.2 | -0.7% | 3,810,900 |
| 2024/06/04 | 434 | 437.2 | 432.6 | 437.1 | +1.8 | +0.4% | 3,760,100 |
| 2024/06/03 | 440.5 | 441.2 | 434.6 | 435.3 | -5.1 | -1.2% | 3,163,600 |
| 2024/05/31 | 433.7 | 440.6 | 433.2 | 440.4 | +6.4 | +1.5% | 5,082,500 |
| 2024/05/30 | 434.5 | 434.5 | 430.8 | 434 | +1.2 | +0.3% | 3,479,200 |
| 2024/05/29 | 432.1 | 434.2 | 431.8 | 432.8 | -1.3 | -0.3% | 4,293,200 |
201～
250
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
