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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 5,410 | 5,580 | 5,400 | 5,460 | -440 | -7.5% | 1,283,030 |
| 2011/03/11 | 6,190 | 6,190 | 5,900 | 5,900 | -280 | -4.5% | 992,390 |
| 2011/03/10 | 6,080 | 6,230 | 6,070 | 6,180 | +130 | +2.1% | 928,240 |
| 2011/03/09 | 6,060 | 6,090 | 6,030 | 6,050 | +50 | +0.8% | 583,090 |
| 2011/03/08 | 6,090 | 6,110 | 5,990 | 6,000 | -140 | -2.3% | 496,060 |
| 2011/03/07 | 6,220 | 6,230 | 6,080 | 6,140 | -120 | -1.9% | 414,400 |
| 2011/03/04 | 6,260 | 6,360 | 6,240 | 6,260 | +50 | +0.8% | 457,180 |
| 2011/03/03 | 6,190 | 6,210 | 6,110 | 6,210 | +110 | +1.8% | 329,560 |
| 2011/03/02 | 6,160 | 6,180 | 6,090 | 6,100 | -160 | -2.6% | 561,070 |
| 2011/03/01 | 6,300 | 6,340 | 6,240 | 6,260 | +30 | +0.5% | 501,140 |
| 2011/02/28 | 6,090 | 6,250 | 6,080 | 6,230 | +150 | +2.5% | 687,900 |
| 2011/02/25 | 6,010 | 6,090 | 5,960 | 6,080 | +30 | +0.5% | 500,180 |
| 2011/02/24 | 6,170 | 6,170 | 6,010 | 6,050 | -170 | -2.7% | 686,670 |
| 2011/02/23 | 6,220 | 6,330 | 6,210 | 6,220 | -90 | -1.4% | 350,520 |
| 2011/02/22 | 6,390 | 6,450 | 6,270 | 6,310 | -40 | -0.6% | 556,220 |
| 2011/02/21 | 6,350 | 6,410 | 6,310 | 6,350 | +50 | +0.8% | 399,410 |
| 2011/02/18 | 6,300 | 6,310 | 6,250 | 6,300 | +40 | +0.6% | 214,020 |
| 2011/02/17 | 6,320 | 6,340 | 6,220 | 6,260 | -10 | -0.2% | 455,790 |
| 2011/02/16 | 6,340 | 6,400 | 6,250 | 6,270 | -90 | -1.4% | 519,810 |
| 2011/02/15 | 6,230 | 6,390 | 6,220 | 6,360 | +130 | +2.1% | 604,340 |
| 2011/02/14 | 6,140 | 6,280 | 6,140 | 6,230 | +100 | +1.6% | 793,010 |
| 2011/02/10 | 6,050 | 6,180 | 6,040 | 6,130 | +80 | +1.3% | 679,130 |
| 2011/02/09 | 6,180 | 6,200 | 6,040 | 6,050 | -170 | -2.7% | 886,330 |
| 2011/02/08 | 6,180 | 6,260 | 6,160 | 6,220 | +10 | +0.2% | 675,020 |
| 2011/02/07 | 6,040 | 6,230 | 6,030 | 6,210 | +250 | +4.2% | 1,108,890 |
| 2011/02/04 | 5,850 | 5,960 | 5,830 | 5,960 | +200 | +3.5% | 655,210 |
| 2011/02/03 | 5,780 | 5,810 | 5,680 | 5,760 | -100 | -1.7% | 751,820 |
| 2011/02/02 | 5,650 | 5,880 | 5,630 | 5,860 | +290 | +5.2% | 1,567,320 |
| 2011/02/01 | 5,600 | 5,650 | 5,540 | 5,570 | ±0 | ±0% | 744,490 |
| 2011/01/31 | 5,590 | 5,610 | 5,510 | 5,570 | -50 | -0.9% | 711,540 |
| 2011/01/28 | 5,660 | 5,660 | 5,540 | 5,620 | -30 | -0.5% | 612,880 |
| 2011/01/27 | 5,590 | 5,660 | 5,560 | 5,650 | +150 | +2.7% | 943,550 |
| 2011/01/26 | 5,470 | 5,520 | 5,460 | 5,500 | ±0 | ±0% | 390,910 |
| 2011/01/25 | 5,470 | 5,530 | 5,400 | 5,500 | +70 | +1.3% | 376,590 |
| 2011/01/24 | 5,420 | 5,440 | 5,370 | 5,430 | +50 | +0.9% | 356,160 |
| 2011/01/21 | 5,480 | 5,490 | 5,340 | 5,380 | -90 | -1.6% | 585,440 |
| 2011/01/20 | 5,490 | 5,510 | 5,450 | 5,470 | -10 | -0.2% | 467,900 |
| 2011/01/19 | 5,500 | 5,510 | 5,460 | 5,480 | ±0 | ±0% | 417,640 |
| 2011/01/18 | 5,450 | 5,530 | 5,450 | 5,480 | +50 | +0.9% | 736,750 |
| 2011/01/17 | 5,400 | 5,470 | 5,400 | 5,430 | +60 | +1.1% | 556,510 |
| 2011/01/14 | 5,360 | 5,400 | 5,350 | 5,370 | -20 | -0.4% | 858,340 |
| 2011/01/13 | 5,390 | 5,420 | 5,340 | 5,390 | +30 | +0.6% | 937,410 |
| 2011/01/12 | 5,400 | 5,400 | 5,300 | 5,360 | -40 | -0.7% | 888,790 |
| 2011/01/11 | 5,400 | 5,430 | 5,360 | 5,400 | -20 | -0.4% | 779,340 |
| 2011/01/07 | 5,400 | 5,450 | 5,380 | 5,420 | -70 | -1.3% | 759,350 |
| 2011/01/06 | 5,500 | 5,510 | 5,470 | 5,490 | -10 | -0.2% | 373,540 |
| 2011/01/05 | 5,630 | 5,630 | 5,460 | 5,500 | -140 | -2.5% | 558,140 |
| 2011/01/04 | 5,620 | 5,650 | 5,560 | 5,640 | +100 | +1.8% | 240,730 |
| 2010/12/30 | 5,560 | 5,590 | 5,540 | 5,540 | -50 | -0.9% | 173,400 |
| 2010/12/29 | 5,600 | 5,610 | 5,560 | 5,590 | -10 | -0.2% | 201,880 |
3551～
3600
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 | 49,500円 | +4.2% | +7.2% | 3.43% | 12.23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 | 270,200円 | +11.2% | +10.3% | 1.11% | 27.84倍 | 6.61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 | 594,000円 | +7.5% | +7.5% | 1.23% | 26.79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 |
| 高島屋 | 145,000円 | -1.1% | -12.2% | 1.79% | 10.85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 | 498,200円 | +5.1% | +126.9% | 0.22% | 79.50倍 | 5.01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
