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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 1,860 | 1,867 | 1,845 | 1,845 | -17.5 | -0.9% | 892,800 |
| 2026/04/16 | 1,856.5 | 1,875 | 1,856 | 1,862.5 | -4 | -0.2% | 1,314,800 |
| 2026/04/15 | 1,866 | 1,883 | 1,865 | 1,866.5 | +5.5 | +0.3% | 1,145,900 |
| 2026/04/14 | 1,850.5 | 1,866.5 | 1,848 | 1,861 | +14.5 | +0.8% | 954,800 |
| 2026/04/13 | 1,834 | 1,854 | 1,830 | 1,846.5 | +10.5 | +0.6% | 1,367,000 |
| 2026/04/10 | 1,873 | 1,875 | 1,832.5 | 1,836 | -12.5 | -0.7% | 1,269,500 |
| 2026/04/09 | 1,878.5 | 1,899 | 1,848.5 | 1,848.5 | -22 | -1.2% | 1,318,300 |
| 2026/04/08 | 1,844 | 1,872 | 1,834.5 | 1,870.5 | +56 | +3.1% | 1,771,500 |
| 2026/04/07 | 1,811 | 1,829.5 | 1,811 | 1,814.5 | +18 | +1% | 1,071,200 |
| 2026/04/06 | 1,790 | 1,801.5 | 1,780 | 1,796.5 | +20 | +1.1% | 801,000 |
| 2026/04/03 | 1,780 | 1,786.5 | 1,768 | 1,776.5 | +8.5 | +0.5% | 1,273,000 |
| 2026/04/02 | 1,785 | 1,794.5 | 1,758.5 | 1,768 | +9.5 | +0.5% | 1,149,800 |
| 2026/04/01 | 1,745 | 1,759.5 | 1,736.5 | 1,758.5 | +14 | +0.8% | 1,422,900 |
| 2026/03/31 | 1,757 | 1,762 | 1,736 | 1,744.5 | -0.5 | ±0% | 1,358,500 |
| 2026/03/30 | 1,722.5 | 1,746 | 1,701.5 | 1,745 | -27.5 | -1.6% | 1,533,000 |
| 2026/03/27 | 1,776 | 1,783.5 | 1,764.5 | 1,772.5 | +5 | +0.3% | 1,367,900 |
| 2026/03/26 | 1,757 | 1,767.5 | 1,752 | 1,767.5 | +3.5 | +0.2% | 999,200 |
| 2026/03/25 | 1,756 | 1,768.5 | 1,750 | 1,764 | +16 | +0.9% | 2,098,500 |
| 2026/03/24 | 1,731 | 1,748 | 1,716 | 1,748 | +47 | +2.8% | 1,045,100 |
| 2026/03/23 | 1,718.5 | 1,728 | 1,697 | 1,701 | -24.5 | -1.4% | 1,779,500 |
| 2026/03/19 | 1,764 | 1,767 | 1,725.5 | 1,725.5 | -54.5 | -3.1% | 2,012,400 |
| 2026/03/18 | 1,765 | 1,780 | 1,761 | 1,780 | +18 | +1% | 907,100 |
| 2026/03/17 | 1,760.5 | 1,765 | 1,748.5 | 1,762 | +15 | +0.9% | 842,700 |
| 2026/03/16 | 1,760.5 | 1,776 | 1,747 | 1,747 | ±0 | ±0% | 929,400 |
| 2026/03/13 | 1,759 | 1,778.5 | 1,747 | 1,747 | -17.5 | -1% | 1,634,300 |
| 2026/03/12 | 1,766 | 1,775 | 1,759 | 1,764.5 | -44.5 | -2.5% | 1,342,900 |
| 2026/03/11 | 1,809 | 1,817.5 | 1,798.5 | 1,809 | +8 | +0.4% | 1,062,300 |
| 2026/03/10 | 1,807 | 1,819.5 | 1,793 | 1,801 | +3 | +0.2% | 1,397,300 |
| 2026/03/09 | 1,750 | 1,799.5 | 1,738.5 | 1,798 | -1 | -0.1% | 2,234,500 |
| 2026/03/06 | 1,798 | 1,806.5 | 1,773 | 1,799 | -14.5 | -0.8% | 1,160,200 |
| 2026/03/05 | 1,830 | 1,839 | 1,808 | 1,813.5 | +5.5 | +0.3% | 1,038,400 |
| 2026/03/04 | 1,810.5 | 1,823 | 1,796 | 1,808 | -12 | -0.7% | 1,743,100 |
| 2026/03/03 | 1,880 | 1,880 | 1,820 | 1,820 | -69 | -3.7% | 1,379,700 |
| 2026/03/02 | 1,900 | 1,910 | 1,875.5 | 1,889 | -25 | -1.3% | 1,280,800 |
| 2026/02/27 | 1,938 | 1,940 | 1,900 | 1,914 | +16 | +0.8% | 1,601,300 |
| 2026/02/26 | 1,865.5 | 1,904 | 1,860 | 1,898 | +17 | +0.9% | 1,844,700 |
| 2026/02/25 | 1,861.5 | 1,892.5 | 1,856 | 1,881 | +29.5 | +1.6% | 2,321,700 |
| 2026/02/24 | 1,853 | 1,868 | 1,851.5 | 1,851.5 | -1.5 | -0.1% | 1,115,400 |
| 2026/02/20 | 1,850.5 | 1,858.5 | 1,847.5 | 1,853 | -13 | -0.7% | 1,117,800 |
| 2026/02/19 | 1,850.5 | 1,872 | 1,845 | 1,866 | -4 | -0.2% | 1,105,000 |
| 2026/02/18 | 1,874 | 1,878 | 1,863.5 | 1,870 | +4 | +0.2% | 737,600 |
| 2026/02/17 | 1,870 | 1,877 | 1,865 | 1,866 | -5 | -0.3% | 621,800 |
| 2026/02/16 | 1,885 | 1,887 | 1,866.5 | 1,871 | +17 | +0.9% | 1,270,900 |
| 2026/02/13 | 1,912 | 1,925 | 1,848 | 1,854 | -81 | -4.2% | 3,228,400 |
| 2026/02/12 | 1,923 | 1,939 | 1,920 | 1,935 | +1 | +0.1% | 936,400 |
| 2026/02/10 | 1,913.5 | 1,955 | 1,912 | 1,934 | +22.5 | +1.2% | 1,423,700 |
| 2026/02/09 | 1,948 | 1,948 | 1,908 | 1,911.5 | +3 | +0.2% | 1,948,200 |
| 2026/02/06 | 1,915 | 1,922 | 1,902 | 1,908.5 | -6 | -0.3% | 984,600 |
| 2026/02/05 | 1,904.5 | 1,920 | 1,894 | 1,914.5 | +37.5 | +2% | 1,464,900 |
| 2026/02/04 | 1,889 | 1,896 | 1,869 | 1,877 | -18.5 | -1% | 1,996,900 |
1～
50
件表示中 / 3926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 | 184,500円 | +5.5% | +37.8% | 2.49% | 38.95倍 | 1.05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 |
| ＮＸＨＤ | 384,700円 | +4.9% | +115.5% | 2.60% | 15.55倍 | 1.12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 |
| 東京メトロ | 160,250円 | +3.1% | +0.5% | 2.62% | 15.99倍 | 1.29倍 |
|
営団の民営化で０４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 |
| 近鉄ＧＨＤ | 338,300円 | +0.5% | -4.3% | 1.77% | 13.40倍 | 1.14倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 京 成 | 121,150円 | +3.9% | -16.1% | 1.49% | 13.75倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
