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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,200 | 1,227 | 1,191 | 1,226 | +28 | +2.3% | 2,323,000 |
| 2012/11/05 | 1,202 | 1,212 | 1,196 | 1,198 | +2 | +0.2% | 945,000 |
| 2012/11/02 | 1,213 | 1,223 | 1,196 | 1,196 | -4 | -0.3% | 1,678,700 |
| 2012/11/01 | 1,214 | 1,214 | 1,195 | 1,200 | -15 | -1.2% | 939,000 |
| 2012/10/31 | 1,201 | 1,215 | 1,195 | 1,215 | +1 | +0.1% | 1,732,100 |
| 2012/10/30 | 1,204 | 1,221 | 1,202 | 1,214 | +6 | +0.5% | 2,824,700 |
| 2012/10/29 | 1,193 | 1,211 | 1,192 | 1,208 | +21 | +1.8% | 1,884,300 |
| 2012/10/26 | 1,210 | 1,213 | 1,184 | 1,187 | -26 | -2.1% | 2,193,700 |
| 2012/10/25 | 1,203 | 1,214 | 1,192 | 1,213 | +12 | +1% | 1,691,700 |
| 2012/10/24 | 1,205 | 1,214 | 1,198 | 1,201 | -16 | -1.3% | 1,539,400 |
| 2012/10/23 | 1,230 | 1,233 | 1,213 | 1,217 | -8 | -0.7% | 912,400 |
| 2012/10/22 | 1,207 | 1,232 | 1,206 | 1,225 | +7 | +0.6% | 836,500 |
| 2012/10/19 | 1,204 | 1,223 | 1,195 | 1,218 | -16 | -1.3% | 1,607,700 |
| 2012/10/18 | 1,238 | 1,242 | 1,224 | 1,234 | +3 | +0.2% | 1,466,000 |
| 2012/10/17 | 1,236 | 1,244 | 1,228 | 1,231 | +6 | +0.5% | 1,351,000 |
| 2012/10/16 | 1,219 | 1,234 | 1,218 | 1,225 | +16 | +1.3% | 1,396,900 |
| 2012/10/15 | 1,193 | 1,222 | 1,186 | 1,209 | +8 | +0.7% | 1,929,500 |
| 2012/10/12 | 1,192 | 1,216 | 1,190 | 1,201 | +17 | +1.4% | 2,201,100 |
| 2012/10/11 | 1,176 | 1,196 | 1,172 | 1,184 | +5 | +0.4% | 1,720,800 |
| 2012/10/10 | 1,191 | 1,193 | 1,176 | 1,179 | -25 | -2.1% | 2,065,100 |
| 2012/10/09 | 1,214 | 1,228 | 1,204 | 1,204 | -22 | -1.8% | 1,780,300 |
| 2012/10/05 | 1,224 | 1,234 | 1,219 | 1,226 | +1 | +0.1% | 1,397,200 |
| 2012/10/04 | 1,213 | 1,228 | 1,207 | 1,225 | +19 | +1.6% | 912,600 |
| 2012/10/03 | 1,207 | 1,215 | 1,202 | 1,206 | -2 | -0.2% | 863,800 |
| 2012/10/02 | 1,219 | 1,226 | 1,207 | 1,208 | -11 | -0.9% | 1,152,200 |
| 2012/10/01 | 1,217 | 1,225 | 1,212 | 1,219 | -17 | -1.4% | 950,100 |
| 2012/09/28 | 1,259 | 1,264 | 1,229 | 1,236 | -15 | -1.2% | 1,335,200 |
| 2012/09/27 | 1,240 | 1,254 | 1,235 | 1,251 | +4 | +0.3% | 956,200 |
| 2012/09/26 | 1,247 | 1,253 | 1,241 | 1,247 | -23 | -1.8% | 1,610,400 |
| 2012/09/25 | 1,262 | 1,274 | 1,260 | 1,270 | ±0 | ±0% | 1,368,600 |
| 2012/09/24 | 1,264 | 1,270 | 1,259 | 1,270 | +4 | +0.3% | 1,032,200 |
| 2012/09/21 | 1,266 | 1,275 | 1,259 | 1,266 | +1 | +0.1% | 1,236,300 |
| 2012/09/20 | 1,260 | 1,274 | 1,258 | 1,265 | ±0 | ±0% | 2,444,600 |
| 2012/09/19 | 1,258 | 1,269 | 1,255 | 1,265 | +8 | +0.6% | 2,146,600 |
| 2012/09/18 | 1,248 | 1,260 | 1,247 | 1,257 | +3 | +0.2% | 1,969,500 |
| 2012/09/14 | 1,261 | 1,267 | 1,246 | 1,254 | +7 | +0.6% | 2,811,200 |
| 2012/09/13 | 1,250 | 1,255 | 1,239 | 1,247 | -1 | -0.1% | 791,200 |
| 2012/09/12 | 1,239 | 1,250 | 1,235 | 1,248 | +18 | +1.5% | 1,206,200 |
| 2012/09/11 | 1,221 | 1,234 | 1,220 | 1,230 | -1 | -0.1% | 1,078,300 |
| 2012/09/10 | 1,236 | 1,244 | 1,227 | 1,231 | -9 | -0.7% | 1,418,900 |
| 2012/09/07 | 1,257 | 1,257 | 1,235 | 1,240 | -2 | -0.2% | 1,891,700 |
| 2012/09/06 | 1,257 | 1,263 | 1,237 | 1,242 | -16 | -1.3% | 1,533,300 |
| 2012/09/05 | 1,271 | 1,282 | 1,251 | 1,258 | -17 | -1.3% | 1,471,300 |
| 2012/09/04 | 1,287 | 1,288 | 1,270 | 1,275 | -17 | -1.3% | 1,145,100 |
| 2012/09/03 | 1,300 | 1,303 | 1,290 | 1,292 | -8 | -0.6% | 1,120,800 |
| 2012/08/31 | 1,304 | 1,316 | 1,296 | 1,300 | -19 | -1.4% | 1,394,700 |
| 2012/08/30 | 1,317 | 1,328 | 1,312 | 1,319 | -1 | -0.1% | 775,300 |
| 2012/08/29 | 1,320 | 1,322 | 1,312 | 1,320 | +5 | +0.4% | 683,700 |
| 2012/08/28 | 1,325 | 1,325 | 1,311 | 1,315 | ±0 | ±0% | 1,018,600 |
| 2012/08/27 | 1,332 | 1,332 | 1,315 | 1,315 | -1 | -0.1% | 826,600 |
3051～
3100
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
