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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 2,988 | 3,040 | 2,983 | 3,030 | +57 | +1.9% | 768,800 |
| 2021/06/14 | 3,000 | 3,005 | 2,972 | 2,973 | -22 | -0.7% | 652,700 |
| 2021/06/11 | 2,950 | 3,010 | 2,928 | 2,995 | +8 | +0.3% | 1,620,000 |
| 2021/06/10 | 2,969 | 2,998 | 2,966 | 2,987 | +13 | +0.4% | 762,500 |
| 2021/06/09 | 3,010 | 3,010 | 2,974 | 2,974 | +5 | +0.2% | 669,000 |
| 2021/06/08 | 2,963 | 2,977 | 2,943 | 2,969 | -13 | -0.4% | 743,600 |
| 2021/06/07 | 2,998 | 3,010 | 2,965 | 2,982 | +10 | +0.3% | 894,500 |
| 2021/06/04 | 3,025 | 3,035 | 2,961 | 2,972 | -68 | -2.2% | 1,030,200 |
| 2021/06/03 | 3,030 | 3,040 | 3,010 | 3,040 | +30 | +1% | 879,000 |
| 2021/06/02 | 2,996 | 3,020 | 2,966 | 3,010 | +5 | +0.2% | 701,100 |
| 2021/06/01 | 3,030 | 3,030 | 2,985 | 3,005 | -5 | -0.2% | 672,000 |
| 2021/05/31 | 3,010 | 3,045 | 3,000 | 3,010 | ±0 | ±0% | 553,000 |
| 2021/05/28 | 3,050 | 3,085 | 2,984 | 3,010 | +5 | +0.2% | 1,220,300 |
| 2021/05/27 | 3,025 | 3,045 | 2,976 | 3,005 | -5 | -0.2% | 2,640,900 |
| 2021/05/26 | 2,999 | 3,030 | 2,997 | 3,010 | ±0 | ±0% | 597,900 |
| 2021/05/25 | 3,035 | 3,045 | 2,980 | 3,010 | -30 | -1% | 1,130,400 |
| 2021/05/24 | 3,040 | 3,070 | 3,000 | 3,040 | ±0 | ±0% | 719,100 |
| 2021/05/21 | 3,005 | 3,045 | 2,996 | 3,040 | +35 | +1.2% | 697,900 |
| 2021/05/20 | 3,030 | 3,045 | 2,991 | 3,005 | -30 | -1% | 504,300 |
| 2021/05/19 | 3,025 | 3,035 | 3,000 | 3,035 | -25 | -0.8% | 543,200 |
| 2021/05/18 | 3,010 | 3,080 | 3,005 | 3,060 | +72 | +2.4% | 1,009,000 |
| 2021/05/17 | 2,993 | 3,020 | 2,969 | 2,988 | -5 | -0.2% | 648,700 |
| 2021/05/14 | 2,963 | 2,995 | 2,951 | 2,993 | +76 | +2.6% | 1,457,000 |
| 2021/05/13 | 3,025 | 3,035 | 2,910 | 2,917 | -148 | -4.8% | 1,236,000 |
| 2021/05/12 | 3,115 | 3,120 | 3,025 | 3,065 | +5 | +0.2% | 1,186,000 |
| 2021/05/11 | 3,105 | 3,145 | 3,040 | 3,060 | -45 | -1.4% | 814,300 |
| 2021/05/10 | 3,095 | 3,160 | 3,090 | 3,105 | +5 | +0.2% | 905,400 |
| 2021/05/07 | 3,145 | 3,145 | 3,060 | 3,100 | +15 | +0.5% | 933,600 |
| 2021/05/06 | 3,085 | 3,145 | 3,045 | 3,085 | ±0 | ±0% | 1,115,300 |
| 2021/04/30 | 3,075 | 3,120 | 2,995 | 3,085 | +112 | +3.8% | 1,434,500 |
| 2021/04/28 | 3,005 | 3,015 | 2,962 | 2,973 | -32 | -1.1% | 1,110,400 |
| 2021/04/27 | 2,989 | 3,020 | 2,953 | 3,005 | +36 | +1.2% | 924,300 |
| 2021/04/26 | 2,935 | 2,988 | 2,907 | 2,969 | +15 | +0.5% | 1,133,100 |
| 2021/04/23 | 2,941 | 2,968 | 2,933 | 2,954 | +18 | +0.6% | 562,800 |
| 2021/04/22 | 2,910 | 2,945 | 2,908 | 2,936 | +18 | +0.6% | 699,700 |
| 2021/04/21 | 2,959 | 2,961 | 2,912 | 2,918 | -78 | -2.6% | 939,100 |
| 2021/04/20 | 3,005 | 3,015 | 2,972 | 2,996 | -54 | -1.8% | 1,001,400 |
| 2021/04/19 | 2,954 | 3,060 | 2,941 | 3,050 | +98 | +3.3% | 1,088,800 |
| 2021/04/16 | 2,996 | 2,996 | 2,952 | 2,952 | -30 | -1% | 671,500 |
| 2021/04/15 | 2,960 | 2,998 | 2,957 | 2,982 | +14 | +0.5% | 622,600 |
| 2021/04/14 | 2,998 | 3,015 | 2,968 | 2,968 | -32 | -1.1% | 691,600 |
| 2021/04/13 | 3,020 | 3,025 | 2,989 | 3,000 | -65 | -2.1% | 783,400 |
| 2021/04/12 | 3,115 | 3,115 | 3,060 | 3,065 | -5 | -0.2% | 529,400 |
| 2021/04/09 | 3,050 | 3,095 | 3,040 | 3,070 | +15 | +0.5% | 804,300 |
| 2021/04/08 | 3,095 | 3,095 | 3,035 | 3,055 | -40 | -1.3% | 908,700 |
| 2021/04/07 | 3,100 | 3,155 | 3,075 | 3,095 | +90 | +3% | 1,208,400 |
| 2021/04/06 | 3,020 | 3,040 | 3,000 | 3,005 | -25 | -0.8% | 693,700 |
| 2021/04/05 | 3,015 | 3,045 | 2,990 | 3,030 | +20 | +0.7% | 571,400 |
| 2021/04/02 | 3,040 | 3,055 | 3,010 | 3,010 | -15 | -0.5% | 481,700 |
| 2021/04/01 | 3,040 | 3,075 | 3,010 | 3,025 | -10 | -0.3% | 641,000 |
951～
1000
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
