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 |
|---|---|---|---|---|---|---|---|
| 2011/01/27 | 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 |
| 2010/12/28 | 5,640 | 5,660 | 5,590 | 5,600 | -30 | -0.5% | 195,410 |
| 2010/12/27 | 5,590 | 5,630 | 5,580 | 5,630 | +20 | +0.4% | 208,520 |
| 2010/12/24 | 5,570 | 5,660 | 5,540 | 5,610 | ±0 | ±0% | 381,510 |
| 2010/12/22 | 5,560 | 5,630 | 5,550 | 5,610 | +10 | +0.2% | 264,030 |
| 2010/12/21 | 5,550 | 5,630 | 5,520 | 5,600 | +10 | +0.2% | 427,850 |
| 2010/12/20 | 5,690 | 5,700 | 5,550 | 5,590 | -60 | -1.1% | 619,020 |
| 2010/12/17 | 5,800 | 5,800 | 5,630 | 5,650 | -100 | -1.7% | 570,540 |
| 2010/12/16 | 5,750 | 5,820 | 5,750 | 5,750 | -30 | -0.5% | 499,420 |
| 2010/12/15 | 5,840 | 5,850 | 5,770 | 5,780 | -110 | -1.9% | 790,880 |
| 2010/12/14 | 5,830 | 5,900 | 5,820 | 5,890 | -10 | -0.2% | 648,710 |
| 2010/12/13 | 5,740 | 5,910 | 5,730 | 5,900 | +110 | +1.9% | 950,060 |
| 2010/12/10 | 5,800 | 5,890 | 5,750 | 5,790 | +110 | +1.9% | 1,877,240 |
| 2010/12/09 | 5,600 | 5,700 | 5,570 | 5,680 | +120 | +2.2% | 781,190 |
| 2010/12/08 | 5,500 | 5,620 | 5,490 | 5,560 | +80 | +1.5% | 622,740 |
| 2010/12/07 | 5,460 | 5,490 | 5,410 | 5,480 | -30 | -0.5% | 488,220 |
| 2010/12/06 | 5,570 | 5,600 | 5,490 | 5,510 | -60 | -1.1% | 444,890 |
| 2010/12/03 | 5,490 | 5,620 | 5,450 | 5,570 | +160 | +3% | 1,064,140 |
| 2010/12/02 | 5,420 | 5,470 | 5,380 | 5,410 | ±0 | ±0% | 412,580 |
| 2010/12/01 | 5,380 | 5,430 | 5,350 | 5,410 | +90 | +1.7% | 579,520 |
| 2010/11/30 | 5,320 | 5,390 | 5,300 | 5,320 | +10 | +0.2% | 533,370 |
| 2010/11/29 | 5,350 | 5,360 | 5,280 | 5,310 | -40 | -0.7% | 449,890 |
| 2010/11/26 | 5,400 | 5,440 | 5,320 | 5,350 | -60 | -1.1% | 278,140 |
| 2010/11/25 | 5,500 | 5,500 | 5,370 | 5,410 | -10 | -0.2% | 448,840 |
| 2010/11/24 | 5,370 | 5,460 | 5,280 | 5,420 | -70 | -1.3% | 625,740 |
| 2010/11/22 | 5,440 | 5,520 | 5,390 | 5,490 | +60 | +1.1% | 727,240 |
| 2010/11/19 | 5,300 | 5,510 | 5,300 | 5,430 | +140 | +2.6% | 1,495,130 |
| 2010/11/18 | 5,220 | 5,290 | 5,170 | 5,290 | +90 | +1.7% | 776,630 |
| 2010/11/17 | 5,150 | 5,220 | 5,100 | 5,200 | +100 | +2% | 1,523,420 |
| 2010/11/16 | 4,995 | 5,120 | 4,905 | 5,100 | +50 | +1% | 1,275,010 |
| 2010/11/15 | 5,150 | 5,180 | 5,030 | 5,050 | -60 | -1.2% | 664,680 |
| 2010/11/12 | 5,100 | 5,180 | 5,080 | 5,110 | -40 | -0.8% | 640,220 |
3551～
3600
件表示中 / 3752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 | 45,600円 | +4.2% | +7.2% | 3.73% | 11.37倍 | 0.49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 |
| ワークマン | 624,000円 | +7.5% | +7.5% | 1.17% | 28.14倍 | 3.76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 |
| パルＧＨＤ | 492,500円 | +11.2% | +10.3% | 1.22% | 25.38倍 | 6.03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 |
| クスリのアオキ | 399,600円 | +11.7% | -17.5% | 0.40% | 25.93倍 | 2.76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 |
| ヤオコー | 975,000円 | +4.8% | +1.3% | 1.28% | 19.37倍 | 2.19倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
市場注目の銘柄
チャート関連のコラム
