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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,234 | 3,302 | 3,234 | 3,262 | +14 | +0.4% | 1,904,000 |
| 2018/07/25 | 3,234 | 3,277 | 3,202 | 3,248 | -56 | -1.7% | 2,846,200 |
| 2018/07/24 | 3,384 | 3,384 | 3,279 | 3,304 | -56 | -1.7% | 1,598,800 |
| 2018/07/23 | 3,359 | 3,414 | 3,325 | 3,360 | ±0 | ±0% | 1,563,600 |
| 2018/07/20 | 3,405 | 3,412 | 3,352 | 3,360 | -36 | -1.1% | 1,798,100 |
| 2018/07/19 | 3,380 | 3,408 | 3,375 | 3,396 | +38 | +1.1% | 1,794,000 |
| 2018/07/18 | 3,302 | 3,389 | 3,301 | 3,358 | +74 | +2.3% | 1,939,900 |
| 2018/07/17 | 3,190 | 3,291 | 3,174 | 3,284 | +113 | +3.6% | 2,293,300 |
| 2018/07/13 | 3,109 | 3,176 | 3,085 | 3,171 | +132 | +4.3% | 3,420,700 |
| 2018/07/12 | 2,991 | 3,050 | 2,988.5 | 3,039 | +53.5 | +1.8% | 1,637,400 |
| 2018/07/11 | 2,969 | 3,011 | 2,949 | 2,985.5 | +5.5 | +0.2% | 1,473,300 |
| 2018/07/10 | 3,030 | 3,034 | 2,980 | 2,980 | -36 | -1.2% | 1,901,600 |
| 2018/07/09 | 3,027 | 3,034 | 3,011 | 3,016 | -41 | -1.3% | 1,221,200 |
| 2018/07/06 | 3,075 | 3,084 | 3,041 | 3,057 | +24 | +0.8% | 2,145,500 |
| 2018/07/05 | 3,057 | 3,062 | 3,024 | 3,033 | -50 | -1.6% | 1,468,400 |
| 2018/07/04 | 3,053 | 3,091 | 3,032 | 3,083 | +6 | +0.2% | 1,766,900 |
| 2018/07/03 | 3,148 | 3,169 | 3,052 | 3,077 | -41 | -1.3% | 2,276,300 |
| 2018/07/02 | 3,224 | 3,232 | 3,111 | 3,118 | -146 | -4.5% | 1,655,000 |
| 2018/06/29 | 3,248 | 3,273 | 3,239 | 3,264 | -10 | -0.3% | 982,600 |
| 2018/06/28 | 3,244 | 3,279 | 3,216 | 3,274 | +18 | +0.6% | 1,360,600 |
| 2018/06/27 | 3,250 | 3,268 | 3,210 | 3,256 | -24 | -0.7% | 1,869,700 |
| 2018/06/26 | 3,323 | 3,369 | 3,275 | 3,280 | -93 | -2.8% | 2,158,700 |
| 2018/06/25 | 3,462 | 3,471 | 3,366 | 3,373 | -68 | -2% | 1,485,200 |
| 2018/06/22 | 3,481 | 3,496 | 3,427 | 3,441 | -36 | -1% | 2,267,200 |
| 2018/06/21 | 3,420 | 3,487 | 3,416 | 3,477 | +85 | +2.5% | 1,921,800 |
| 2018/06/20 | 3,412 | 3,414 | 3,365 | 3,392 | -15 | -0.4% | 2,517,800 |
| 2018/06/19 | 3,427 | 3,437 | 3,395 | 3,407 | ±0 | ±0% | 1,846,900 |
| 2018/06/18 | 3,410 | 3,419 | 3,368 | 3,407 | -13 | -0.4% | 1,849,000 |
| 2018/06/15 | 3,439 | 3,451 | 3,403 | 3,420 | +15 | +0.4% | 1,633,600 |
| 2018/06/14 | 3,398 | 3,432 | 3,380 | 3,405 | +3 | +0.1% | 1,706,500 |
| 2018/06/13 | 3,345 | 3,405 | 3,333 | 3,402 | +86 | +2.6% | 1,714,400 |
| 2018/06/12 | 3,330 | 3,349 | 3,306 | 3,316 | +23 | +0.7% | 1,135,400 |
| 2018/06/11 | 3,288 | 3,302 | 3,267 | 3,293 | +7 | +0.2% | 767,000 |
| 2018/06/08 | 3,338 | 3,338 | 3,260 | 3,286 | -16 | -0.5% | 2,819,800 |
| 2018/06/07 | 3,253 | 3,305 | 3,237 | 3,302 | +62 | +1.9% | 1,986,300 |
| 2018/06/06 | 3,212 | 3,242 | 3,173 | 3,240 | +58 | +1.8% | 1,627,200 |
| 2018/06/05 | 3,242 | 3,261 | 3,177 | 3,182 | -63 | -1.9% | 1,663,600 |
| 2018/06/04 | 3,212 | 3,255 | 3,192 | 3,245 | +67 | +2.1% | 1,569,900 |
| 2018/06/01 | 3,091 | 3,194 | 3,085 | 3,178 | +54 | +1.7% | 1,904,900 |
| 2018/05/31 | 3,120 | 3,141 | 3,082 | 3,124 | +42 | +1.4% | 5,056,200 |
| 2018/05/30 | 3,054 | 3,086 | 3,046 | 3,082 | -26 | -0.8% | 1,699,100 |
| 2018/05/29 | 3,107 | 3,129 | 3,096 | 3,108 | +1 | ±0% | 1,054,100 |
| 2018/05/28 | 3,138 | 3,153 | 3,103 | 3,107 | -28 | -0.9% | 1,047,400 |
| 2018/05/25 | 3,123 | 3,159 | 3,105 | 3,135 | +23 | +0.7% | 1,454,900 |
| 2018/05/24 | 3,132 | 3,146 | 3,100 | 3,112 | -8 | -0.3% | 974,400 |
| 2018/05/23 | 3,110 | 3,131 | 3,088 | 3,120 | -27 | -0.9% | 1,603,600 |
| 2018/05/22 | 3,106 | 3,151 | 3,072 | 3,147 | +29 | +0.9% | 1,482,500 |
| 2018/05/21 | 3,080 | 3,130 | 3,062 | 3,118 | +55 | +1.8% | 1,435,800 |
| 2018/05/18 | 3,049 | 3,068 | 3,011 | 3,063 | +14 | +0.5% | 1,657,800 |
| 2018/05/17 | 3,028 | 3,053 | 2,960 | 3,049 | +5 | +0.2% | 2,397,400 |
1651～
1700
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
