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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 3,455 | 3,465 | 3,340 | 3,385 | -45 | -1.3% | 1,282,030 |
| 2013/02/26 | 3,460 | 3,465 | 3,425 | 3,430 | -30 | -0.9% | 901,910 |
| 2013/02/25 | 3,565 | 3,590 | 3,450 | 3,460 | -50 | -1.4% | 910,750 |
| 2013/02/22 | 3,500 | 3,530 | 3,430 | 3,510 | -40 | -1.1% | 1,197,450 |
| 2013/02/21 | 3,560 | 3,615 | 3,530 | 3,550 | -15 | -0.4% | 639,130 |
| 2013/02/20 | 3,615 | 3,630 | 3,525 | 3,565 | +15 | +0.4% | 801,180 |
| 2013/02/19 | 3,550 | 3,595 | 3,545 | 3,550 | +10 | +0.3% | 676,080 |
| 2013/02/18 | 3,520 | 3,550 | 3,470 | 3,540 | +25 | +0.7% | 863,470 |
| 2013/02/15 | 3,665 | 3,665 | 3,440 | 3,515 | -160 | -4.4% | 1,138,810 |
| 2013/02/14 | 3,710 | 3,730 | 3,660 | 3,675 | ±0 | ±0% | 1,478,460 |
| 2013/02/13 | 3,645 | 3,690 | 3,585 | 3,675 | +35 | +1% | 1,325,750 |
| 2013/02/12 | 3,695 | 3,710 | 3,635 | 3,640 | +15 | +0.4% | 1,088,960 |
| 2013/02/08 | 3,450 | 3,705 | 3,410 | 3,625 | +200 | +5.8% | 3,522,980 |
| 2013/02/07 | 3,490 | 3,505 | 3,415 | 3,425 | -85 | -2.4% | 1,362,790 |
| 2013/02/06 | 3,465 | 3,550 | 3,425 | 3,510 | +75 | +2.2% | 1,479,950 |
| 2013/02/05 | 3,470 | 3,525 | 3,410 | 3,435 | -35 | -1% | 1,383,590 |
| 2013/02/04 | 3,515 | 3,515 | 3,450 | 3,470 | -30 | -0.9% | 745,140 |
| 2013/02/01 | 3,525 | 3,580 | 3,495 | 3,500 | -20 | -0.6% | 913,690 |
| 2013/01/31 | 3,535 | 3,605 | 3,505 | 3,520 | +10 | +0.3% | 1,896,160 |
| 2013/01/30 | 3,590 | 3,595 | 3,475 | 3,510 | -75 | -2.1% | 880,550 |
| 2013/01/29 | 3,575 | 3,650 | 3,575 | 3,585 | +5 | +0.1% | 814,680 |
| 2013/01/28 | 3,635 | 3,645 | 3,575 | 3,580 | -30 | -0.8% | 868,840 |
| 2013/01/25 | 3,595 | 3,675 | 3,550 | 3,610 | +85 | +2.4% | 1,509,800 |
| 2013/01/24 | 3,600 | 3,605 | 3,455 | 3,525 | -155 | -4.2% | 1,204,520 |
| 2013/01/23 | 3,590 | 3,730 | 3,590 | 3,680 | +105 | +2.9% | 1,405,530 |
| 2013/01/22 | 3,565 | 3,690 | 3,550 | 3,575 | +15 | +0.4% | 1,658,790 |
| 2013/01/21 | 3,545 | 3,580 | 3,455 | 3,560 | +15 | +0.4% | 1,068,370 |
| 2013/01/18 | 3,400 | 3,550 | 3,360 | 3,545 | +175 | +5.2% | 1,507,430 |
| 2013/01/17 | 3,385 | 3,410 | 3,330 | 3,370 | +10 | +0.3% | 925,690 |
| 2013/01/16 | 3,320 | 3,390 | 3,290 | 3,360 | +60 | +1.8% | 1,251,140 |
| 2013/01/15 | 3,335 | 3,350 | 3,275 | 3,300 | -30 | -0.9% | 841,520 |
| 2013/01/11 | 3,175 | 3,340 | 3,175 | 3,330 | +130 | +4.1% | 1,547,570 |
| 2013/01/10 | 3,300 | 3,345 | 3,190 | 3,200 | -70 | -2.1% | 1,189,630 |
| 2013/01/09 | 3,285 | 3,320 | 3,250 | 3,270 | -35 | -1.1% | 924,360 |
| 2013/01/08 | 3,400 | 3,410 | 3,300 | 3,305 | -80 | -2.4% | 1,066,680 |
| 2013/01/07 | 3,350 | 3,460 | 3,325 | 3,385 | +85 | +2.6% | 1,234,470 |
| 2013/01/04 | 3,425 | 3,435 | 3,270 | 3,300 | -25 | -0.8% | 1,210,110 |
| 2012/12/28 | 3,160 | 3,340 | 3,145 | 3,325 | +165 | +5.2% | 1,538,880 |
| 2012/12/27 | 3,015 | 3,195 | 2,981 | 3,160 | +130 | +4.3% | 1,110,260 |
| 2012/12/26 | 3,035 | 3,045 | 3,010 | 3,030 | +20 | +0.7% | 481,060 |
| 2012/12/25 | 3,110 | 3,110 | 3,000 | 3,010 | -65 | -2.1% | 850,480 |
| 2012/12/21 | 3,225 | 3,225 | 3,065 | 3,075 | -85 | -2.7% | 1,333,920 |
| 2012/12/20 | 3,200 | 3,250 | 3,150 | 3,160 | -25 | -0.8% | 861,940 |
| 2012/12/19 | 3,170 | 3,190 | 3,130 | 3,185 | +70 | +2.2% | 639,990 |
| 2012/12/18 | 3,205 | 3,205 | 3,105 | 3,115 | -70 | -2.2% | 821,660 |
| 2012/12/17 | 3,230 | 3,250 | 3,175 | 3,185 | -40 | -1.2% | 735,860 |
| 2012/12/14 | 3,140 | 3,280 | 3,135 | 3,225 | +160 | +5.2% | 2,200,670 |
| 2012/12/13 | 3,010 | 3,090 | 3,005 | 3,065 | +60 | +2% | 1,441,640 |
| 2012/12/12 | 2,941 | 3,020 | 2,924 | 3,005 | +82 | +2.8% | 1,282,070 |
| 2012/12/11 | 2,900 | 2,943 | 2,871 | 2,923 | +21 | +0.7% | 1,626,180 |
3001～
3050
件表示中 / 3715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 | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90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 | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29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 | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 | 929,300円 | +4.8% | +1.3% | 1.35% | 18.46倍 | 2.09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 | 350,400円 | +11.0% | +27.4% | 0.40% | 19.59倍 | 2.39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
