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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 5,260 | 5,400 | 5,240 | 5,320 | +100 | +1.9% | 1,166,670 |
| 2010/08/26 | 5,230 | 5,260 | 5,150 | 5,220 | +40 | +0.8% | 703,740 |
| 2010/08/25 | 5,060 | 5,220 | 5,040 | 5,180 | +20 | +0.4% | 887,180 |
| 2010/08/24 | 5,150 | 5,290 | 5,150 | 5,160 | -80 | -1.5% | 594,020 |
| 2010/08/23 | 5,120 | 5,300 | 5,120 | 5,240 | +110 | +2.1% | 1,037,100 |
| 2010/08/20 | 5,270 | 5,320 | 5,080 | 5,130 | -280 | -5.2% | 1,360,150 |
| 2010/08/19 | 5,300 | 5,410 | 5,260 | 5,410 | +100 | +1.9% | 885,940 |
| 2010/08/18 | 5,370 | 5,380 | 5,210 | 5,310 | -40 | -0.7% | 997,960 |
| 2010/08/17 | 5,490 | 5,570 | 5,320 | 5,350 | -130 | -2.4% | 1,091,090 |
| 2010/08/16 | 5,450 | 5,520 | 5,410 | 5,480 | -60 | -1.1% | 478,970 |
| 2010/08/13 | 5,430 | 5,570 | 5,420 | 5,540 | +80 | +1.5% | 682,530 |
| 2010/08/12 | 5,450 | 5,480 | 5,390 | 5,460 | -100 | -1.8% | 589,830 |
| 2010/08/11 | 5,640 | 5,660 | 5,560 | 5,560 | -160 | -2.8% | 389,220 |
| 2010/08/10 | 5,810 | 5,830 | 5,670 | 5,720 | -30 | -0.5% | 458,180 |
| 2010/08/09 | 5,700 | 5,770 | 5,640 | 5,750 | -10 | -0.2% | 609,920 |
| 2010/08/06 | 5,890 | 5,950 | 5,740 | 5,760 | -220 | -3.7% | 873,960 |
| 2010/08/05 | 5,890 | 5,990 | 5,850 | 5,980 | +190 | +3.3% | 550,760 |
| 2010/08/04 | 5,840 | 5,870 | 5,760 | 5,790 | -90 | -1.5% | 327,920 |
| 2010/08/03 | 5,920 | 5,970 | 5,860 | 5,880 | +60 | +1% | 413,170 |
| 2010/08/02 | 5,810 | 5,910 | 5,760 | 5,820 | -20 | -0.3% | 316,310 |
| 2010/07/30 | 5,950 | 5,950 | 5,820 | 5,840 | -130 | -2.2% | 664,390 |
| 2010/07/29 | 5,840 | 6,040 | 5,840 | 5,970 | +50 | +0.8% | 700,440 |
| 2010/07/28 | 5,850 | 5,940 | 5,800 | 5,920 | +90 | +1.5% | 479,980 |
| 2010/07/27 | 5,850 | 5,910 | 5,810 | 5,830 | +30 | +0.5% | 549,050 |
| 2010/07/26 | 5,810 | 5,820 | 5,720 | 5,800 | -50 | -0.9% | 569,560 |
| 2010/07/23 | 5,880 | 5,900 | 5,790 | 5,850 | -50 | -0.8% | 572,780 |
| 2010/07/22 | 5,820 | 5,910 | 5,800 | 5,900 | +240 | +4.2% | 1,023,380 |
| 2010/07/21 | 5,630 | 5,770 | 5,630 | 5,660 | +50 | +0.9% | 814,580 |
| 2010/07/20 | 5,600 | 5,700 | 5,530 | 5,610 | +10 | +0.2% | 974,470 |
| 2010/07/16 | 5,550 | 5,720 | 5,540 | 5,600 | -140 | -2.4% | 1,267,900 |
| 2010/07/15 | 5,910 | 5,920 | 5,690 | 5,740 | -260 | -4.3% | 1,179,120 |
| 2010/07/14 | 6,010 | 6,030 | 5,940 | 6,000 | ±0 | ±0% | 695,790 |
| 2010/07/13 | 6,000 | 6,060 | 5,920 | 6,000 | +10 | +0.2% | 771,650 |
| 2010/07/12 | 5,930 | 6,080 | 5,930 | 5,990 | +70 | +1.2% | 570,800 |
| 2010/07/09 | 6,000 | 6,010 | 5,900 | 5,920 | -40 | -0.7% | 411,450 |
| 2010/07/08 | 6,030 | 6,040 | 5,920 | 5,960 | +40 | +0.7% | 386,420 |
| 2010/07/07 | 5,970 | 5,970 | 5,840 | 5,920 | -20 | -0.3% | 434,990 |
| 2010/07/06 | 5,880 | 5,960 | 5,740 | 5,940 | +10 | +0.2% | 733,620 |
| 2010/07/05 | 6,100 | 6,100 | 5,890 | 5,930 | -100 | -1.7% | 688,960 |
| 2010/07/02 | 5,970 | 6,050 | 5,910 | 6,030 | +130 | +2.2% | 621,840 |
| 2010/07/01 | 5,850 | 5,940 | 5,830 | 5,900 | +70 | +1.2% | 685,550 |
| 2010/06/30 | 5,750 | 5,850 | 5,700 | 5,830 | -70 | -1.2% | 813,380 |
| 2010/06/29 | 5,940 | 6,000 | 5,860 | 5,900 | -10 | -0.2% | 551,070 |
| 2010/06/28 | 5,980 | 6,070 | 5,890 | 5,910 | -90 | -1.5% | 631,340 |
| 2010/06/25 | 5,960 | 6,020 | 5,940 | 6,000 | +10 | +0.2% | 1,031,340 |
| 2010/06/24 | 6,050 | 6,080 | 5,990 | 5,990 | -120 | -2% | 546,220 |
| 2010/06/23 | 6,150 | 6,160 | 6,070 | 6,110 | -50 | -0.8% | 441,780 |
| 2010/06/22 | 6,130 | 6,230 | 6,090 | 6,160 | +100 | +1.7% | 776,820 |
| 2010/06/21 | 6,080 | 6,130 | 6,020 | 6,060 | ±0 | ±0% | 556,030 |
| 2010/06/18 | 6,030 | 6,070 | 5,980 | 6,060 | +30 | +0.5% | 623,360 |
3651～
3700
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
