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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,040 | 2,042.5 | 1,972 | 1,972.5 | -54.5 | -2.7% | 1,918,700 |
| 2025/04/30 | 2,030 | 2,040.5 | 2,017.5 | 2,027 | +4 | +0.2% | 1,489,900 |
| 2025/04/28 | 1,994 | 2,026.5 | 1,984 | 2,023 | +14 | +0.7% | 1,247,400 |
| 2025/04/25 | 1,988 | 2,039.5 | 1,983 | 2,009 | +21 | +1.1% | 1,516,700 |
| 2025/04/24 | 2,011 | 2,023 | 1,987.5 | 1,988 | -23 | -1.1% | 899,200 |
| 2025/04/23 | 2,021 | 2,032 | 2,011 | 2,011 | +8 | +0.4% | 1,462,500 |
| 2025/04/22 | 1,977 | 2,006.5 | 1,972.5 | 2,003 | -22 | -1.1% | 1,514,600 |
| 2025/04/21 | 2,010 | 2,036 | 1,995.5 | 2,025 | +13 | +0.6% | 985,900 |
| 2025/04/18 | 1,971 | 2,014.5 | 1,957.5 | 2,012 | +41 | +2.1% | 1,058,800 |
| 2025/04/17 | 1,950 | 1,975.5 | 1,946 | 1,971 | +11.5 | +0.6% | 777,800 |
| 2025/04/16 | 1,960 | 1,974.5 | 1,955.5 | 1,959.5 | +2.5 | +0.1% | 836,900 |
| 2025/04/15 | 1,974.5 | 1,975.5 | 1,956.5 | 1,957 | +3.5 | +0.2% | 821,400 |
| 2025/04/14 | 1,975.5 | 1,975.5 | 1,947.5 | 1,953.5 | +7.5 | +0.4% | 721,500 |
| 2025/04/11 | 1,874.5 | 1,947 | 1,874.5 | 1,946 | +12 | +0.6% | 1,479,900 |
| 2025/04/10 | 1,904.5 | 1,934 | 1,875.5 | 1,934 | +109.5 | +6% | 1,816,400 |
| 2025/04/09 | 1,821.5 | 1,842 | 1,800 | 1,824.5 | -33 | -1.8% | 2,039,000 |
| 2025/04/08 | 1,851 | 1,866 | 1,825 | 1,857.5 | +19 | +1% | 1,982,300 |
| 2025/04/07 | 1,819 | 1,861 | 1,783 | 1,838.5 | -88 | -4.6% | 2,356,500 |
| 2025/04/04 | 1,908 | 1,949 | 1,907.5 | 1,926.5 | -19.5 | -1% | 1,758,100 |
| 2025/04/03 | 1,904 | 1,946 | 1,892.5 | 1,946 | +2 | +0.1% | 1,484,600 |
| 2025/04/02 | 1,980.5 | 1,984 | 1,940.5 | 1,944 | -26 | -1.3% | 1,059,300 |
| 2025/04/01 | 1,960 | 2,000 | 1,954 | 1,970 | +8.5 | +0.4% | 1,333,300 |
| 2025/03/31 | 1,970.5 | 1,975.5 | 1,935.5 | 1,961.5 | -33 | -1.7% | 1,897,400 |
| 2025/03/28 | 1,991 | 2,003 | 1,966.5 | 1,994.5 | -37.5 | -1.8% | 1,432,500 |
| 2025/03/27 | 2,005 | 2,034.5 | 2,000 | 2,032 | +9 | +0.4% | 1,283,500 |
| 2025/03/26 | 2,045.5 | 2,053.5 | 2,013.5 | 2,023 | -42 | -2% | 1,713,700 |
| 2025/03/25 | 2,055 | 2,069.5 | 2,039.5 | 2,065 | +18.5 | +0.9% | 1,901,100 |
| 2025/03/24 | 2,038 | 2,055 | 2,021 | 2,046.5 | +37.5 | +1.9% | 2,275,200 |
| 2025/03/21 | 1,985.5 | 2,019.5 | 1,970 | 2,009 | +21 | +1.1% | 2,277,500 |
| 2025/03/19 | 1,969 | 2,015 | 1,967 | 1,988 | +35 | +1.8% | 1,283,600 |
| 2025/03/18 | 1,970 | 1,971 | 1,938 | 1,953 | -22.5 | -1.1% | 1,953,600 |
| 2025/03/17 | 1,965 | 1,987.5 | 1,953 | 1,975.5 | +23.5 | +1.2% | 1,339,500 |
| 2025/03/14 | 1,964.5 | 1,978 | 1,932.5 | 1,952 | -16.5 | -0.8% | 1,809,500 |
| 2025/03/13 | 1,960 | 1,980.5 | 1,957.5 | 1,968.5 | -1 | -0.1% | 1,763,500 |
| 2025/03/12 | 1,932 | 1,979.5 | 1,930.5 | 1,969.5 | +19.5 | +1% | 1,579,400 |
| 2025/03/11 | 1,950 | 1,968.5 | 1,927 | 1,950 | ±0 | ±0% | 2,121,000 |
| 2025/03/10 | 1,941.5 | 1,967.5 | 1,928 | 1,950 | +27 | +1.4% | 1,454,400 |
| 2025/03/07 | 1,953 | 1,962 | 1,912 | 1,923 | -45.5 | -2.3% | 1,714,800 |
| 2025/03/06 | 1,975 | 1,981.5 | 1,965 | 1,968.5 | +9 | +0.5% | 1,810,600 |
| 2025/03/05 | 1,960 | 1,973.5 | 1,932.5 | 1,959.5 | -4.5 | -0.2% | 2,108,600 |
| 2025/03/04 | 1,955 | 1,974.5 | 1,950 | 1,964 | +20 | +1% | 1,799,100 |
| 2025/03/03 | 1,927 | 1,947.5 | 1,920.5 | 1,944 | +30.5 | +1.6% | 1,492,400 |
| 2025/02/28 | 1,967.5 | 1,968 | 1,908 | 1,913.5 | -67.5 | -3.4% | 2,026,500 |
| 2025/02/27 | 1,973 | 1,982.5 | 1,963 | 1,981 | +8 | +0.4% | 1,642,200 |
| 2025/02/26 | 1,985 | 2,003 | 1,959 | 1,973 | -9.5 | -0.5% | 1,086,600 |
| 2025/02/25 | 1,967 | 1,999 | 1,953 | 1,982.5 | -4.5 | -0.2% | 2,041,900 |
| 2025/02/21 | 1,997 | 2,007 | 1,976.5 | 1,987 | -14.5 | -0.7% | 2,079,100 |
| 2025/02/20 | 1,955 | 2,008.5 | 1,953 | 2,001.5 | +54.5 | +2.8% | 2,725,100 |
| 2025/02/19 | 1,902.5 | 1,947 | 1,902.5 | 1,947 | +38 | +2% | 1,206,300 |
| 2025/02/18 | 1,888.5 | 1,912.5 | 1,882 | 1,909 | +6.5 | +0.3% | 1,706,200 |
1～
50
件表示中 / 3691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 | 197,200円 | +0.1% | -67.9% | 2.33% | 18.05倍 | 1.13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 |
| ＳＧＨＤ | 148,100円 | +12.2% | -3.1% | 3.51% | 16.54倍 | 1.66倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 京 成 | 148,300円 | +13.9% | +12.6% | 1.15% | 10.82倍 | 1.52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 |
| ＮＸＨＤ | 255,200円 | +4.8% | +44.6% | 3.92% | 11.92倍 | 0.77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 |
| 小田急 | 159,500円 | +3.5% | -1.3% | 1.88% | 12.52倍 | 1.16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
