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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 2,813 | 2,822 | 2,777 | 2,780 | -35 | -1.2% | 840,800 |
| 2021/08/26 | 2,802 | 2,835 | 2,792 | 2,815 | -37 | -1.3% | 1,327,000 |
| 2021/08/25 | 2,883 | 2,892 | 2,843 | 2,852 | -21 | -0.7% | 1,273,600 |
| 2021/08/24 | 2,850 | 2,878 | 2,840 | 2,873 | +28 | +1% | 1,037,700 |
| 2021/08/23 | 2,836 | 2,865 | 2,828 | 2,845 | +13 | +0.5% | 882,800 |
| 2021/08/20 | 2,789 | 2,878 | 2,786 | 2,832 | +17 | +0.6% | 1,267,900 |
| 2021/08/19 | 2,804 | 2,843 | 2,797 | 2,815 | -25 | -0.9% | 994,800 |
| 2021/08/18 | 2,865 | 2,885 | 2,831 | 2,840 | -18 | -0.6% | 840,400 |
| 2021/08/17 | 2,897 | 2,904 | 2,833 | 2,858 | -4 | -0.1% | 1,383,900 |
| 2021/08/16 | 2,980 | 2,993 | 2,861 | 2,862 | -103 | -3.5% | 2,043,100 |
| 2021/08/13 | 2,979 | 3,000 | 2,911 | 2,965 | -180 | -5.7% | 3,403,000 |
| 2021/08/12 | 3,185 | 3,190 | 3,140 | 3,145 | -30 | -0.9% | 788,600 |
| 2021/08/11 | 3,170 | 3,180 | 3,140 | 3,175 | +20 | +0.6% | 610,800 |
| 2021/08/10 | 3,190 | 3,215 | 3,155 | 3,155 | -10 | -0.3% | 698,300 |
| 2021/08/06 | 3,175 | 3,205 | 3,160 | 3,165 | -65 | -2% | 442,900 |
| 2021/08/05 | 3,210 | 3,240 | 3,205 | 3,230 | +30 | +0.9% | 405,200 |
| 2021/08/04 | 3,200 | 3,215 | 3,165 | 3,200 | +30 | +0.9% | 850,100 |
| 2021/08/03 | 3,170 | 3,180 | 3,140 | 3,170 | -50 | -1.6% | 633,400 |
| 2021/08/02 | 3,180 | 3,225 | 3,170 | 3,220 | +70 | +2.2% | 607,100 |
| 2021/07/30 | 3,205 | 3,210 | 3,135 | 3,150 | -85 | -2.6% | 852,000 |
| 2021/07/29 | 3,235 | 3,255 | 3,205 | 3,235 | -10 | -0.3% | 521,700 |
| 2021/07/28 | 3,245 | 3,265 | 3,205 | 3,245 | -25 | -0.8% | 696,200 |
| 2021/07/27 | 3,285 | 3,305 | 3,255 | 3,270 | -15 | -0.5% | 536,400 |
| 2021/07/26 | 3,315 | 3,320 | 3,270 | 3,285 | +50 | +1.5% | 821,100 |
| 2021/07/21 | 3,235 | 3,290 | 3,220 | 3,235 | +20 | +0.6% | 619,700 |
| 2021/07/20 | 3,215 | 3,240 | 3,165 | 3,215 | -15 | -0.5% | 879,400 |
| 2021/07/19 | 3,210 | 3,240 | 3,190 | 3,230 | -10 | -0.3% | 726,900 |
| 2021/07/16 | 3,230 | 3,275 | 3,205 | 3,240 | -35 | -1.1% | 808,700 |
| 2021/07/15 | 3,280 | 3,305 | 3,260 | 3,275 | -20 | -0.6% | 627,400 |
| 2021/07/14 | 3,315 | 3,365 | 3,280 | 3,295 | -25 | -0.8% | 1,110,000 |
| 2021/07/13 | 3,395 | 3,395 | 3,315 | 3,320 | -50 | -1.5% | 843,300 |
| 2021/07/12 | 3,330 | 3,395 | 3,325 | 3,370 | +75 | +2.3% | 1,051,100 |
| 2021/07/09 | 3,305 | 3,305 | 3,220 | 3,295 | +10 | +0.3% | 1,873,500 |
| 2021/07/08 | 3,285 | 3,310 | 3,280 | 3,285 | +25 | +0.8% | 1,200,400 |
| 2021/07/07 | 3,310 | 3,310 | 3,210 | 3,260 | +80 | +2.5% | 1,691,500 |
| 2021/07/06 | 3,190 | 3,220 | 3,145 | 3,180 | +5 | +0.2% | 759,700 |
| 2021/07/05 | 3,155 | 3,185 | 3,130 | 3,175 | +20 | +0.6% | 765,700 |
| 2021/07/02 | 3,140 | 3,190 | 3,135 | 3,155 | +40 | +1.3% | 1,088,300 |
| 2021/07/01 | 3,165 | 3,165 | 3,105 | 3,115 | -45 | -1.4% | 614,000 |
| 2021/06/30 | 3,180 | 3,190 | 3,140 | 3,160 | -10 | -0.3% | 695,500 |
| 2021/06/29 | 3,125 | 3,190 | 3,085 | 3,170 | +10 | +0.3% | 1,189,700 |
| 2021/06/28 | 3,145 | 3,160 | 3,110 | 3,160 | ±0 | ±0% | 741,700 |
| 2021/06/25 | 3,110 | 3,180 | 3,105 | 3,160 | +70 | +2.3% | 1,190,900 |
| 2021/06/24 | 3,090 | 3,095 | 3,070 | 3,090 | ±0 | ±0% | 331,200 |
| 2021/06/23 | 3,100 | 3,125 | 3,075 | 3,090 | -20 | -0.6% | 740,100 |
| 2021/06/22 | 3,030 | 3,125 | 3,030 | 3,110 | +162 | +5.5% | 1,404,400 |
| 2021/06/21 | 3,020 | 3,025 | 2,935 | 2,948 | -112 | -3.7% | 1,372,800 |
| 2021/06/18 | 3,085 | 3,100 | 3,030 | 3,060 | +25 | +0.8% | 1,371,100 |
| 2021/06/17 | 3,040 | 3,045 | 3,000 | 3,035 | ±0 | ±0% | 573,400 |
| 2021/06/16 | 3,050 | 3,090 | 3,035 | 3,035 | +5 | +0.2% | 688,100 |
901～
950
件表示中 / 3692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 | 207,700円 | +6.7% | +104.2% | 2.21% | 28.22倍 | 1.15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 | 151,000円 | +12.2% | -3.1% | 3.44% | 16.86倍 | 1.69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 | 148,900円 | +13.9% | +12.6% | 1.14% | 10.87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 | 256,000円 | +4.8% | +44.6% | 3.91% | 11.96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 | 160,100円 | +3.5% | -1.3% | 1.87% | 12.56倍 | 1.17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
