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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,056 | 3,119 | 3,045 | 3,092 | +6 | +0.2% | 1,133,900 |
| 2018/12/18 | 3,091 | 3,126 | 3,074 | 3,086 | -17 | -0.5% | 1,082,500 |
| 2018/12/17 | 3,040 | 3,120 | 3,026 | 3,103 | +73 | +2.4% | 906,100 |
| 2018/12/14 | 3,093 | 3,150 | 3,028 | 3,030 | -103 | -3.3% | 2,426,800 |
| 2018/12/13 | 3,132 | 3,166 | 3,095 | 3,133 | +14 | +0.4% | 1,430,500 |
| 2018/12/12 | 3,083 | 3,119 | 3,080 | 3,119 | +101 | +3.3% | 1,781,400 |
| 2018/12/11 | 2,968 | 3,031 | 2,964.5 | 3,018 | +70 | +2.4% | 1,615,600 |
| 2018/12/10 | 3,022 | 3,025 | 2,923 | 2,948 | -118 | -3.8% | 1,872,600 |
| 2018/12/07 | 3,013 | 3,071 | 2,992.5 | 3,066 | +103 | +3.5% | 1,656,200 |
| 2018/12/06 | 2,949 | 2,997.5 | 2,934.5 | 2,963 | +1.5 | +0.1% | 1,650,900 |
| 2018/12/05 | 2,905.5 | 2,969 | 2,878.5 | 2,961.5 | +17.5 | +0.6% | 1,208,800 |
| 2018/12/04 | 3,040 | 3,051 | 2,943 | 2,944 | -119 | -3.9% | 1,352,000 |
| 2018/12/03 | 3,031 | 3,106 | 3,031 | 3,063 | +64.5 | +2.2% | 1,221,000 |
| 2018/11/30 | 3,031 | 3,044 | 2,983 | 2,998.5 | -56.5 | -1.8% | 1,636,800 |
| 2018/11/29 | 3,048 | 3,077 | 3,028 | 3,055 | +25 | +0.8% | 1,119,600 |
| 2018/11/28 | 2,965.5 | 3,034 | 2,950.5 | 3,030 | +76 | +2.6% | 1,294,000 |
| 2018/11/27 | 2,990 | 2,990.5 | 2,932.5 | 2,954 | -35.5 | -1.2% | 1,448,900 |
| 2018/11/26 | 2,935.5 | 3,024 | 2,931 | 2,989.5 | +84.5 | +2.9% | 2,018,900 |
| 2018/11/22 | 2,898 | 2,908.5 | 2,855.5 | 2,905 | -2 | -0.1% | 1,244,700 |
| 2018/11/21 | 2,849 | 2,932.5 | 2,842.5 | 2,907 | +19.5 | +0.7% | 1,570,000 |
| 2018/11/20 | 2,850 | 2,896 | 2,842.5 | 2,887.5 | +42.5 | +1.5% | 1,024,900 |
| 2018/11/19 | 2,856 | 2,879.5 | 2,828 | 2,845 | -11 | -0.4% | 871,400 |
| 2018/11/16 | 2,840.5 | 2,880.5 | 2,834.5 | 2,856 | +15.5 | +0.5% | 1,020,300 |
| 2018/11/15 | 2,814.5 | 2,858 | 2,784 | 2,840.5 | -7 | -0.2% | 1,222,100 |
| 2018/11/14 | 2,865 | 2,890.5 | 2,834 | 2,847.5 | -43 | -1.5% | 2,042,900 |
| 2018/11/13 | 2,880 | 2,912.5 | 2,855 | 2,890.5 | -58 | -2% | 1,609,400 |
| 2018/11/12 | 3,000 | 3,022 | 2,939.5 | 2,948.5 | -74.5 | -2.5% | 1,607,800 |
| 2018/11/09 | 3,050 | 3,063 | 3,000 | 3,023 | -16 | -0.5% | 1,612,800 |
| 2018/11/08 | 2,931 | 3,040 | 2,922 | 3,039 | +179 | +6.3% | 2,529,100 |
| 2018/11/07 | 2,887.5 | 2,958 | 2,847.5 | 2,860 | +22.5 | +0.8% | 2,292,500 |
| 2018/11/06 | 2,830 | 2,878 | 2,799 | 2,837.5 | -64.5 | -2.2% | 2,631,500 |
| 2018/11/05 | 2,987 | 2,987 | 2,894 | 2,902 | -121 | -4% | 1,996,200 |
| 2018/11/02 | 2,914.5 | 3,040 | 2,881.5 | 3,023 | +158.5 | +5.5% | 3,139,900 |
| 2018/11/01 | 3,049 | 3,067 | 2,791.5 | 2,864.5 | -225.5 | -7.3% | 3,662,100 |
| 2018/10/31 | 3,095 | 3,117 | 3,073 | 3,090 | -7 | -0.2% | 1,849,600 |
| 2018/10/30 | 3,080 | 3,124 | 3,049 | 3,097 | +6 | +0.2% | 1,935,900 |
| 2018/10/29 | 3,118 | 3,137 | 3,083 | 3,091 | -23 | -0.7% | 1,081,600 |
| 2018/10/26 | 3,139 | 3,165 | 3,097 | 3,114 | -7 | -0.2% | 1,062,400 |
| 2018/10/25 | 3,181 | 3,200 | 3,107 | 3,121 | -130 | -4% | 1,549,200 |
| 2018/10/24 | 3,217 | 3,276 | 3,179 | 3,251 | +48 | +1.5% | 1,202,300 |
| 2018/10/23 | 3,275 | 3,275 | 3,180 | 3,203 | -81 | -2.5% | 981,000 |
| 2018/10/22 | 3,275 | 3,304 | 3,247 | 3,284 | -13 | -0.4% | 772,200 |
| 2018/10/19 | 3,267 | 3,317 | 3,234 | 3,297 | -30 | -0.9% | 1,056,000 |
| 2018/10/18 | 3,313 | 3,336 | 3,298 | 3,327 | +2 | +0.1% | 955,100 |
| 2018/10/17 | 3,243 | 3,329 | 3,239 | 3,325 | +141 | +4.4% | 1,562,500 |
| 2018/10/16 | 3,182 | 3,201 | 3,155 | 3,184 | -47 | -1.5% | 1,878,300 |
| 2018/10/15 | 3,266 | 3,277 | 3,224 | 3,231 | -64 | -1.9% | 1,217,300 |
| 2018/10/12 | 3,257 | 3,296 | 3,239 | 3,295 | -32 | -1% | 1,985,100 |
| 2018/10/11 | 3,363 | 3,389 | 3,302 | 3,327 | -124 | -3.6% | 1,308,500 |
| 2018/10/10 | 3,406 | 3,460 | 3,402 | 3,451 | +55 | +1.6% | 729,900 |
1551～
1600
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
