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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 5,400 | 5,400 | 5,300 | 5,340 | -140 | -2.6% | 1,031,300 |
| 2011/09/22 | 5,510 | 5,560 | 5,440 | 5,480 | -40 | -0.7% | 643,820 |
| 2011/09/21 | 5,480 | 5,540 | 5,460 | 5,520 | +80 | +1.5% | 690,920 |
| 2011/09/20 | 5,560 | 5,570 | 5,350 | 5,440 | -140 | -2.5% | 712,690 |
| 2011/09/16 | 5,560 | 5,590 | 5,480 | 5,580 | +60 | +1.1% | 559,650 |
| 2011/09/15 | 5,560 | 5,640 | 5,500 | 5,520 | +10 | +0.2% | 531,820 |
| 2011/09/14 | 5,620 | 5,660 | 5,480 | 5,510 | -30 | -0.5% | 450,050 |
| 2011/09/13 | 5,520 | 5,580 | 5,460 | 5,540 | +20 | +0.4% | 433,810 |
| 2011/09/12 | 5,600 | 5,630 | 5,490 | 5,520 | -130 | -2.3% | 850,110 |
| 2011/09/09 | 5,630 | 5,700 | 5,580 | 5,650 | +80 | +1.4% | 490,510 |
| 2011/09/08 | 5,690 | 5,800 | 5,500 | 5,570 | -10 | -0.2% | 718,540 |
| 2011/09/07 | 5,610 | 5,620 | 5,500 | 5,580 | +110 | +2% | 399,220 |
| 2011/09/06 | 5,580 | 5,600 | 5,420 | 5,470 | -100 | -1.8% | 723,960 |
| 2011/09/05 | 5,500 | 5,620 | 5,480 | 5,570 | +60 | +1.1% | 557,130 |
| 2011/09/02 | 5,590 | 5,610 | 5,500 | 5,510 | -170 | -3% | 749,240 |
| 2011/09/01 | 5,790 | 5,830 | 5,660 | 5,680 | +90 | +1.6% | 810,980 |
| 2011/08/31 | 5,580 | 5,600 | 5,490 | 5,590 | +90 | +1.6% | 606,340 |
| 2011/08/30 | 5,500 | 5,560 | 5,450 | 5,500 | +100 | +1.9% | 803,270 |
| 2011/08/29 | 5,290 | 5,510 | 5,290 | 5,400 | +160 | +3.1% | 1,141,780 |
| 2011/08/26 | 5,180 | 5,290 | 5,180 | 5,240 | -70 | -1.3% | 544,880 |
| 2011/08/25 | 5,250 | 5,370 | 5,230 | 5,310 | +140 | +2.7% | 715,720 |
| 2011/08/24 | 5,150 | 5,250 | 5,110 | 5,170 | +90 | +1.8% | 1,321,310 |
| 2011/08/23 | 5,230 | 5,230 | 5,010 | 5,080 | -80 | -1.6% | 1,571,860 |
| 2011/08/22 | 5,310 | 5,320 | 5,140 | 5,160 | -150 | -2.8% | 1,045,170 |
| 2011/08/19 | 5,470 | 5,530 | 5,280 | 5,310 | -310 | -5.5% | 1,341,820 |
| 2011/08/18 | 5,770 | 5,780 | 5,590 | 5,620 | -100 | -1.7% | 778,940 |
| 2011/08/17 | 5,790 | 5,790 | 5,660 | 5,720 | -80 | -1.4% | 847,370 |
| 2011/08/16 | 5,930 | 5,970 | 5,770 | 5,800 | -30 | -0.5% | 464,840 |
| 2011/08/15 | 5,780 | 5,860 | 5,780 | 5,830 | +140 | +2.5% | 739,170 |
| 2011/08/12 | 5,720 | 5,760 | 5,640 | 5,690 | +70 | +1.2% | 1,261,670 |
| 2011/08/11 | 5,540 | 5,660 | 5,520 | 5,620 | ±0 | ±0% | 737,220 |
| 2011/08/10 | 5,640 | 5,660 | 5,560 | 5,620 | +120 | +2.2% | 853,910 |
| 2011/08/09 | 5,510 | 5,530 | 5,410 | 5,500 | -200 | -3.5% | 1,272,950 |
| 2011/08/08 | 5,640 | 5,770 | 5,620 | 5,700 | +60 | +1.1% | 1,063,640 |
| 2011/08/05 | 5,690 | 5,750 | 5,630 | 5,640 | -350 | -5.8% | 1,469,320 |
| 2011/08/04 | 6,100 | 6,100 | 5,950 | 5,990 | -70 | -1.2% | 810,390 |
| 2011/08/03 | 6,250 | 6,260 | 6,030 | 6,060 | -290 | -4.6% | 1,355,720 |
| 2011/08/02 | 6,250 | 6,380 | 6,180 | 6,350 | +140 | +2.3% | 1,044,920 |
| 2011/08/01 | 6,160 | 6,290 | 6,160 | 6,210 | +60 | +1% | 749,870 |
| 2011/07/29 | 6,190 | 6,210 | 6,140 | 6,150 | -80 | -1.3% | 745,990 |
| 2011/07/28 | 6,370 | 6,370 | 6,220 | 6,230 | -150 | -2.4% | 1,041,370 |
| 2011/07/27 | 6,520 | 6,540 | 6,330 | 6,380 | -290 | -4.3% | 1,311,160 |
| 2011/07/26 | 6,710 | 6,740 | 6,610 | 6,670 | -100 | -1.5% | 481,150 |
| 2011/07/25 | 6,770 | 6,830 | 6,740 | 6,770 | +50 | +0.7% | 423,620 |
| 2011/07/22 | 6,870 | 6,880 | 6,690 | 6,720 | -200 | -2.9% | 979,870 |
| 2011/07/21 | 7,000 | 7,000 | 6,870 | 6,920 | -40 | -0.6% | 639,230 |
| 2011/07/20 | 7,000 | 7,050 | 6,900 | 6,960 | -30 | -0.4% | 717,640 |
| 2011/07/19 | 6,970 | 7,080 | 6,940 | 6,990 | +110 | +1.6% | 1,044,410 |
| 2011/07/15 | 6,920 | 7,030 | 6,830 | 6,880 | +160 | +2.4% | 1,301,400 |
| 2011/07/14 | 6,800 | 6,800 | 6,660 | 6,720 | -70 | -1% | 758,170 |
3351～
3400
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
