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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,737.5 | 1,741.5 | 1,727.5 | 1,727.5 | -16.5 | -0.9% | 1,348,400 |
| 2024/11/28 | 1,756.5 | 1,764 | 1,734.5 | 1,744 | -2 | -0.1% | 1,523,600 |
| 2024/11/27 | 1,755 | 1,767 | 1,725 | 1,746 | -9 | -0.5% | 1,358,600 |
| 2024/11/26 | 1,775.5 | 1,776 | 1,747.5 | 1,755 | -22.5 | -1.3% | 1,799,800 |
| 2024/11/25 | 1,751 | 1,806 | 1,748 | 1,777.5 | +51.5 | +3% | 3,980,300 |
| 2024/11/22 | 1,713.5 | 1,733 | 1,704.5 | 1,726 | +6 | +0.3% | 1,742,700 |
| 2024/11/21 | 1,661.5 | 1,727.5 | 1,661.5 | 1,720 | +59 | +3.6% | 2,759,500 |
| 2024/11/20 | 1,647 | 1,662.5 | 1,641 | 1,661 | +7.5 | +0.5% | 1,133,300 |
| 2024/11/19 | 1,624 | 1,669.5 | 1,621 | 1,653.5 | +29.5 | +1.8% | 1,443,600 |
| 2024/11/18 | 1,608.5 | 1,659 | 1,608 | 1,624 | +13 | +0.8% | 1,563,200 |
| 2024/11/15 | 1,605 | 1,634.5 | 1,597 | 1,611 | +13.5 | +0.8% | 1,421,700 |
| 2024/11/14 | 1,603 | 1,603 | 1,582 | 1,597.5 | -1 | -0.1% | 939,800 |
| 2024/11/13 | 1,598 | 1,610.5 | 1,592.5 | 1,598.5 | -1 | -0.1% | 1,096,500 |
| 2024/11/12 | 1,605 | 1,619.5 | 1,599.5 | 1,599.5 | -17 | -1.1% | 1,360,600 |
| 2024/11/11 | 1,600 | 1,619.5 | 1,588 | 1,616.5 | +4 | +0.2% | 1,485,500 |
| 2024/11/08 | 1,650 | 1,650 | 1,606 | 1,612.5 | +18.5 | +1.2% | 1,993,200 |
| 2024/11/07 | 1,605.5 | 1,621 | 1,588.5 | 1,594 | -6 | -0.4% | 2,545,800 |
| 2024/11/06 | 1,600.5 | 1,640.5 | 1,536 | 1,600 | -18.5 | -1.1% | 6,628,100 |
| 2024/11/05 | 1,645 | 1,645 | 1,599.5 | 1,618.5 | +26.5 | +1.7% | 1,773,200 |
| 2024/11/01 | 1,598.5 | 1,615.5 | 1,589 | 1,592 | -28.5 | -1.8% | 857,600 |
| 2024/10/31 | 1,620 | 1,625.5 | 1,609.5 | 1,620.5 | +3.5 | +0.2% | 883,500 |
| 2024/10/30 | 1,615 | 1,638 | 1,610.5 | 1,617 | +10.5 | +0.7% | 1,530,200 |
| 2024/10/29 | 1,604 | 1,612 | 1,600.5 | 1,606.5 | +1.5 | +0.1% | 987,500 |
| 2024/10/28 | 1,570 | 1,614 | 1,566 | 1,605 | +31.5 | +2% | 1,362,300 |
| 2024/10/25 | 1,580 | 1,590.5 | 1,558.5 | 1,573.5 | +1.5 | +0.1% | 1,723,900 |
| 2024/10/24 | 1,565.5 | 1,576 | 1,552.5 | 1,572 | -1 | -0.1% | 968,000 |
| 2024/10/23 | 1,600 | 1,600 | 1,570 | 1,573 | -20.5 | -1.3% | 1,007,800 |
| 2024/10/22 | 1,621.5 | 1,621.5 | 1,584.5 | 1,593.5 | -32.5 | -2% | 1,182,900 |
| 2024/10/21 | 1,625 | 1,631 | 1,615 | 1,626 | -1 | -0.1% | 719,700 |
| 2024/10/18 | 1,640.5 | 1,644 | 1,621 | 1,627 | -9 | -0.6% | 601,700 |
| 2024/10/17 | 1,653 | 1,653.5 | 1,634 | 1,636 | -13 | -0.8% | 774,500 |
| 2024/10/16 | 1,668 | 1,679 | 1,646.5 | 1,649 | -16.5 | -1% | 1,070,300 |
| 2024/10/15 | 1,670 | 1,687.5 | 1,665.5 | 1,665.5 | -4.5 | -0.3% | 1,010,700 |
| 2024/10/11 | 1,685 | 1,685 | 1,668.5 | 1,670 | -4.5 | -0.3% | 1,323,100 |
| 2024/10/10 | 1,668.5 | 1,690 | 1,666.5 | 1,674.5 | +8 | +0.5% | 952,200 |
| 2024/10/09 | 1,666 | 1,681 | 1,662 | 1,666.5 | +4 | +0.2% | 1,141,700 |
| 2024/10/08 | 1,646.5 | 1,668 | 1,642 | 1,662.5 | +10.5 | +0.6% | 1,076,500 |
| 2024/10/07 | 1,646 | 1,662.5 | 1,631.5 | 1,652 | +14.5 | +0.9% | 1,190,900 |
| 2024/10/04 | 1,630 | 1,644.5 | 1,629.5 | 1,637.5 | +1.5 | +0.1% | 851,900 |
| 2024/10/03 | 1,621 | 1,650 | 1,621 | 1,636 | +22.5 | +1.4% | 1,187,700 |
| 2024/10/02 | 1,593.5 | 1,620 | 1,591 | 1,613.5 | -20 | -1.2% | 1,663,600 |
| 2024/10/01 | 1,647.5 | 1,648 | 1,629 | 1,633.5 | -0.5 | ±0% | 1,039,900 |
| 2024/09/30 | 1,630 | 1,649 | 1,625.5 | 1,634 | -27.5 | -1.7% | 1,713,200 |
| 2024/09/27 | 1,654 | 1,673.5 | 1,641.5 | 1,661.5 | -13.5 | -0.8% | 1,831,500 |
| 2024/09/26 | 1,652 | 1,675 | 1,640.5 | 1,675 | +8 | +0.5% | 1,798,500 |
| 2024/09/25 | 1,655.5 | 1,689.5 | 1,642 | 1,667 | +34 | +2.1% | 2,258,100 |
| 2024/09/24 | 1,654.5 | 1,658.5 | 1,631 | 1,633 | -14.5 | -0.9% | 1,323,000 |
| 2024/09/20 | 1,655 | 1,661.5 | 1,645.5 | 1,647.5 | -7.5 | -0.5% | 1,383,300 |
| 2024/09/19 | 1,649.5 | 1,670.5 | 1,644 | 1,655 | +13.5 | +0.8% | 1,119,700 |
| 2024/09/18 | 1,649.5 | 1,663 | 1,630 | 1,641.5 | ±0 | ±0% | 1,221,300 |
101～
150
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
