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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,888.5 | 1,912.5 | 1,882 | 1,909 | +6.5 | +0.3% | 1,706,200 |
| 2025/02/17 | 1,925 | 1,932 | 1,896.5 | 1,902.5 | -22.5 | -1.2% | 1,341,000 |
| 2025/02/14 | 1,916.5 | 1,944 | 1,916.5 | 1,925 | -9.5 | -0.5% | 1,119,700 |
| 2025/02/13 | 1,933.5 | 1,973 | 1,917.5 | 1,934.5 | +17.5 | +0.9% | 1,962,000 |
| 2025/02/12 | 1,937 | 1,949 | 1,905.5 | 1,917 | +11.5 | +0.6% | 1,420,500 |
| 2025/02/10 | 1,896 | 1,916.5 | 1,895.5 | 1,905.5 | +13 | +0.7% | 1,233,300 |
| 2025/02/07 | 1,893.5 | 1,929.5 | 1,886.5 | 1,892.5 | -1.5 | -0.1% | 1,483,200 |
| 2025/02/06 | 1,895 | 1,911 | 1,882 | 1,894 | +11.5 | +0.6% | 1,350,800 |
| 2025/02/05 | 1,911.5 | 1,918.5 | 1,851.5 | 1,882.5 | -46 | -2.4% | 2,856,600 |
| 2025/02/04 | 2,045 | 2,085 | 1,918 | 1,928.5 | +69 | +3.7% | 6,069,800 |
| 2025/02/03 | 1,862 | 1,873 | 1,836 | 1,859.5 | -3 | -0.2% | 2,670,500 |
| 2025/01/31 | 1,860 | 1,873.5 | 1,849.5 | 1,862.5 | -26.5 | -1.4% | 2,076,200 |
| 2025/01/30 | 1,909.5 | 1,917.5 | 1,882.5 | 1,889 | -23.5 | -1.2% | 1,689,500 |
| 2025/01/29 | 1,934.5 | 1,940.5 | 1,912.5 | 1,912.5 | -33.5 | -1.7% | 1,435,800 |
| 2025/01/28 | 1,927 | 1,964 | 1,915 | 1,946 | +22.5 | +1.2% | 2,271,600 |
| 2025/01/27 | 1,870 | 1,929 | 1,866 | 1,923.5 | +71.5 | +3.9% | 3,135,700 |
| 2025/01/24 | 1,823 | 1,856.5 | 1,819.5 | 1,852 | +35 | +1.9% | 1,559,000 |
| 2025/01/23 | 1,798 | 1,828 | 1,790 | 1,817 | +1.5 | +0.1% | 1,201,700 |
| 2025/01/22 | 1,804.5 | 1,820 | 1,797 | 1,815.5 | -8.5 | -0.5% | 1,549,200 |
| 2025/01/21 | 1,817 | 1,828 | 1,802 | 1,824 | +17.5 | +1% | 1,007,600 |
| 2025/01/20 | 1,789 | 1,820.5 | 1,784 | 1,806.5 | +25 | +1.4% | 1,134,100 |
| 2025/01/17 | 1,770 | 1,782 | 1,766.5 | 1,781.5 | +15.5 | +0.9% | 1,187,400 |
| 2025/01/16 | 1,765.5 | 1,774 | 1,754.5 | 1,766 | +0.5 | ±0% | 1,205,200 |
| 2025/01/15 | 1,751 | 1,785.5 | 1,751 | 1,765.5 | +14.5 | +0.8% | 1,518,100 |
| 2025/01/14 | 1,756.5 | 1,767 | 1,738 | 1,751 | -5.5 | -0.3% | 1,224,500 |
| 2025/01/10 | 1,769.5 | 1,792.5 | 1,752.5 | 1,756.5 | -9.5 | -0.5% | 1,190,200 |
| 2025/01/09 | 1,780.5 | 1,780.5 | 1,747 | 1,766 | -14.5 | -0.8% | 1,031,600 |
| 2025/01/08 | 1,768 | 1,789 | 1,757 | 1,780.5 | +20.5 | +1.2% | 1,069,000 |
| 2025/01/07 | 1,763 | 1,769 | 1,749 | 1,760 | +3 | +0.2% | 992,500 |
| 2025/01/06 | 1,775 | 1,794 | 1,752.5 | 1,757 | -16 | -0.9% | 1,236,500 |
| 2024/12/30 | 1,800 | 1,804 | 1,766.5 | 1,773 | -22.5 | -1.3% | 937,400 |
| 2024/12/27 | 1,774 | 1,795.5 | 1,772.5 | 1,795.5 | +22 | +1.2% | 842,900 |
| 2024/12/26 | 1,755 | 1,783.5 | 1,746 | 1,773.5 | +12 | +0.7% | 817,200 |
| 2024/12/25 | 1,763.5 | 1,773.5 | 1,746 | 1,761.5 | +3 | +0.2% | 1,470,400 |
| 2024/12/24 | 1,741 | 1,765 | 1,733 | 1,758.5 | -6 | -0.3% | 1,137,900 |
| 2024/12/23 | 1,723 | 1,777 | 1,709.5 | 1,764.5 | +41 | +2.4% | 2,233,400 |
| 2024/12/20 | 1,800 | 1,806 | 1,707 | 1,723.5 | -67.5 | -3.8% | 4,144,100 |
| 2024/12/19 | 1,758 | 1,794.5 | 1,748 | 1,791 | +26.5 | +1.5% | 1,202,900 |
| 2024/12/18 | 1,793 | 1,802.5 | 1,764.5 | 1,764.5 | -17 | -1% | 1,331,000 |
| 2024/12/17 | 1,747.5 | 1,790 | 1,741 | 1,781.5 | +24.5 | +1.4% | 2,032,100 |
| 2024/12/16 | 1,821 | 1,821 | 1,754.5 | 1,757 | -78 | -4.3% | 1,935,000 |
| 2024/12/13 | 1,848.5 | 1,882 | 1,835 | 1,835 | -13.5 | -0.7% | 1,850,000 |
| 2024/12/12 | 1,840 | 1,860 | 1,831.5 | 1,848.5 | +15 | +0.8% | 2,349,300 |
| 2024/12/11 | 1,820 | 1,843.5 | 1,816.5 | 1,833.5 | +28.5 | +1.6% | 1,747,900 |
| 2024/12/10 | 1,849 | 1,850 | 1,803 | 1,805 | -15 | -0.8% | 2,155,300 |
| 2024/12/09 | 1,776.5 | 1,845 | 1,775.5 | 1,820 | +64.5 | +3.7% | 3,459,100 |
| 2024/12/06 | 1,753 | 1,779 | 1,746.5 | 1,755.5 | +4.5 | +0.3% | 1,808,700 |
| 2024/12/05 | 1,741 | 1,762 | 1,729.5 | 1,751 | +4.5 | +0.3% | 1,291,700 |
| 2024/12/04 | 1,730.5 | 1,749 | 1,723 | 1,746.5 | +2.5 | +0.1% | 1,247,100 |
| 2024/12/03 | 1,716 | 1,764 | 1,716 | 1,744 | +31.5 | +1.8% | 1,634,900 |
51～
100
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
