ヤマト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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,184.5 | 2,213.5 | 2,158.5 | 2,212.5 | +17.5 | +0.8% | 2,932,000 |
| 2025/07/31 | 2,126.5 | 2,195 | 2,062.5 | 2,195 | +248.5 | +12.8% | 7,174,500 |
| 2025/07/30 | 1,946 | 1,953 | 1,928.5 | 1,946.5 | -13 | -0.7% | 1,328,800 |
| 2025/07/29 | 1,955 | 1,963 | 1,947.5 | 1,959.5 | -14 | -0.7% | 1,007,400 |
| 2025/07/28 | 1,985 | 1,999.5 | 1,972 | 1,973.5 | -8.5 | -0.4% | 863,800 |
| 2025/07/25 | 1,966.5 | 1,987.5 | 1,958.5 | 1,982 | +17.5 | +0.9% | 1,629,300 |
| 2025/07/24 | 1,945 | 1,968 | 1,931.5 | 1,964.5 | +33 | +1.7% | 1,191,500 |
| 2025/07/23 | 1,905.5 | 1,941.5 | 1,901.5 | 1,931.5 | +43 | +2.3% | 1,138,000 |
| 2025/07/22 | 1,908 | 1,920 | 1,883 | 1,888.5 | -34.5 | -1.8% | 774,800 |
| 2025/07/18 | 1,934 | 1,939.5 | 1,920.5 | 1,923 | -10.5 | -0.5% | 601,000 |
| 2025/07/17 | 1,897.5 | 1,933.5 | 1,890.5 | 1,933.5 | +35.5 | +1.9% | 777,900 |
| 2025/07/16 | 1,913 | 1,914 | 1,892 | 1,898 | -6 | -0.3% | 619,100 |
| 2025/07/15 | 1,920 | 1,924.5 | 1,892.5 | 1,904 | -21.5 | -1.1% | 798,800 |
| 2025/07/14 | 1,962 | 1,965.5 | 1,922.5 | 1,925.5 | -49 | -2.5% | 767,200 |
| 2025/07/11 | 2,000 | 2,022 | 1,967 | 1,974.5 | -6 | -0.3% | 1,354,500 |
| 2025/07/10 | 1,969 | 1,985.5 | 1,959 | 1,980.5 | +16.5 | +0.8% | 1,416,500 |
| 2025/07/09 | 1,953.5 | 1,970.5 | 1,947 | 1,964 | +26 | +1.3% | 916,600 |
| 2025/07/08 | 1,940 | 1,951.5 | 1,937 | 1,938 | -12.5 | -0.6% | 1,198,600 |
| 2025/07/07 | 1,925 | 1,958.5 | 1,921.5 | 1,950.5 | +25 | +1.3% | 1,869,400 |
| 2025/07/04 | 1,915 | 1,926 | 1,903.5 | 1,925.5 | +9.5 | +0.5% | 1,153,100 |
| 2025/07/03 | 1,899 | 1,916 | 1,888 | 1,916 | +2 | +0.1% | 1,144,000 |
| 2025/07/02 | 1,900.5 | 1,926.5 | 1,898 | 1,914 | -4.5 | -0.2% | 983,500 |
| 2025/07/01 | 1,933.5 | 1,934.5 | 1,910 | 1,918.5 | -11.5 | -0.6% | 757,600 |
| 2025/06/30 | 1,930 | 1,943 | 1,925.5 | 1,930 | -4 | -0.2% | 1,067,900 |
| 2025/06/27 | 1,920 | 1,940.5 | 1,910.5 | 1,934 | +14.5 | +0.8% | 1,112,600 |
| 2025/06/26 | 1,920 | 1,936 | 1,909 | 1,919.5 | -2 | -0.1% | 823,300 |
| 2025/06/25 | 1,918.5 | 1,940.5 | 1,907 | 1,921.5 | -18 | -0.9% | 1,422,500 |
| 2025/06/24 | 1,969.5 | 1,970 | 1,939 | 1,939.5 | -0.5 | ±0% | 1,017,000 |
| 2025/06/23 | 1,920 | 1,951 | 1,920 | 1,940 | +39 | +2.1% | 1,213,900 |
| 2025/06/20 | 1,928.5 | 1,932 | 1,898 | 1,901 | -22 | -1.1% | 2,131,200 |
| 2025/06/19 | 1,929 | 1,934 | 1,917 | 1,923 | -29 | -1.5% | 1,290,500 |
| 2025/06/18 | 1,966 | 1,973.5 | 1,935.5 | 1,952 | -27.5 | -1.4% | 1,068,400 |
| 2025/06/17 | 2,000.5 | 2,007 | 1,973 | 1,979.5 | -22.5 | -1.1% | 1,063,800 |
| 2025/06/16 | 1,980 | 2,009 | 1,976.5 | 2,002 | +21.5 | +1.1% | 669,900 |
| 2025/06/13 | 1,979.5 | 1,989.5 | 1,968 | 1,980.5 | ±0 | ±0% | 1,361,100 |
| 2025/06/12 | 1,985 | 1,996 | 1,968.5 | 1,980.5 | +5 | +0.3% | 828,900 |
| 2025/06/11 | 1,970 | 1,988.5 | 1,965 | 1,975.5 | +1 | +0.1% | 859,100 |
| 2025/06/10 | 2,000 | 2,001.5 | 1,964.5 | 1,974.5 | -34.5 | -1.7% | 1,248,200 |
| 2025/06/09 | 2,020 | 2,036.5 | 2,008.5 | 2,009 | -5.5 | -0.3% | 882,700 |
| 2025/06/06 | 2,023.5 | 2,054 | 1,999 | 2,014.5 | +23 | +1.2% | 1,719,100 |
| 2025/06/05 | 1,990 | 2,015 | 1,964.5 | 1,991.5 | +31 | +1.6% | 2,149,900 |
| 2025/06/04 | 1,997 | 2,002.5 | 1,947 | 1,960.5 | -36.5 | -1.8% | 1,339,700 |
| 2025/06/03 | 1,984.5 | 2,003 | 1,980 | 1,997 | +18 | +0.9% | 975,300 |
| 2025/06/02 | 1,980 | 1,992.5 | 1,967 | 1,979 | -24 | -1.2% | 933,000 |
| 2025/05/30 | 2,008.5 | 2,031.5 | 1,995.5 | 2,003 | +7.5 | +0.4% | 2,100,100 |
| 2025/05/29 | 2,000 | 2,014.5 | 1,990 | 1,995.5 | -4 | -0.2% | 1,012,600 |
| 2025/05/28 | 2,015 | 2,029 | 1,999.5 | 1,999.5 | -14.5 | -0.7% | 1,003,300 |
| 2025/05/27 | 1,995 | 2,014 | 1,987 | 2,014 | +14 | +0.7% | 930,800 |
| 2025/05/26 | 1,986 | 2,010.5 | 1,971 | 2,000 | +26 | +1.3% | 1,440,000 |
| 2025/05/23 | 1,980 | 1,994.5 | 1,974 | 1,974 | -0.5 | ±0% | 907,500 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ヤマト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 |
|---|---|---|---|---|---|---|---|---|
| ヤマトＨＤ | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| 東京メトロ | 166,300円 | +3.1% | +0.5% | 2.53% | 16.59倍 | 1.35倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ＮＸＨＤ | 335,200円 | +4.8% | +44.6% | 2.98% | 15.19倍 | 0.98倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 京 成 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| 小田急 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
市場注目の銘柄
チャート関連のコラム
