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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 1,450 | 1,503 | 1,449 | 1,502 | +84 | +5.9% | 3,036,500 |
| 2013/01/24 | 1,397 | 1,419 | 1,395 | 1,418 | +14 | +1% | 1,458,300 |
| 2013/01/23 | 1,419 | 1,420 | 1,404 | 1,404 | -29 | -2% | 1,139,800 |
| 2013/01/22 | 1,427 | 1,445 | 1,416 | 1,433 | +13 | +0.9% | 1,747,200 |
| 2013/01/21 | 1,440 | 1,441 | 1,420 | 1,420 | -13 | -0.9% | 1,346,800 |
| 2013/01/18 | 1,428 | 1,435 | 1,409 | 1,433 | +34 | +2.4% | 1,839,700 |
| 2013/01/17 | 1,410 | 1,426 | 1,384 | 1,399 | -7 | -0.5% | 2,546,100 |
| 2013/01/16 | 1,424 | 1,424 | 1,395 | 1,406 | -19 | -1.3% | 1,711,600 |
| 2013/01/15 | 1,409 | 1,432 | 1,409 | 1,425 | +31 | +2.2% | 1,322,700 |
| 2013/01/11 | 1,381 | 1,408 | 1,379 | 1,394 | +16 | +1.2% | 2,162,800 |
| 2013/01/10 | 1,372 | 1,389 | 1,365 | 1,378 | +13 | +1% | 1,428,700 |
| 2013/01/09 | 1,372 | 1,377 | 1,360 | 1,365 | -11 | -0.8% | 1,566,400 |
| 2013/01/08 | 1,357 | 1,393 | 1,356 | 1,376 | +22 | +1.6% | 2,024,600 |
| 2013/01/07 | 1,354 | 1,366 | 1,350 | 1,354 | +7 | +0.5% | 1,191,200 |
| 2013/01/04 | 1,330 | 1,349 | 1,320 | 1,347 | +39 | +3% | 2,196,700 |
| 2012/12/28 | 1,320 | 1,321 | 1,307 | 1,308 | -3 | -0.2% | 1,098,800 |
| 2012/12/27 | 1,299 | 1,322 | 1,296 | 1,311 | +12 | +0.9% | 1,023,100 |
| 2012/12/26 | 1,290 | 1,299 | 1,285 | 1,299 | +17 | +1.3% | 1,018,400 |
| 2012/12/25 | 1,295 | 1,300 | 1,278 | 1,282 | +10 | +0.8% | 1,490,900 |
| 2012/12/21 | 1,283 | 1,285 | 1,271 | 1,272 | +2 | +0.2% | 1,565,300 |
| 2012/12/20 | 1,265 | 1,280 | 1,259 | 1,270 | -8 | -0.6% | 2,062,400 |
| 2012/12/19 | 1,256 | 1,278 | 1,251 | 1,278 | +30 | +2.4% | 1,981,600 |
| 2012/12/18 | 1,263 | 1,266 | 1,247 | 1,248 | -6 | -0.5% | 1,307,100 |
| 2012/12/17 | 1,259 | 1,268 | 1,249 | 1,254 | +12 | +1% | 1,213,200 |
| 2012/12/14 | 1,247 | 1,259 | 1,232 | 1,242 | -18 | -1.4% | 5,262,300 |
| 2012/12/13 | 1,271 | 1,274 | 1,258 | 1,260 | -7 | -0.6% | 1,474,700 |
| 2012/12/12 | 1,267 | 1,276 | 1,261 | 1,267 | +1 | +0.1% | 1,271,700 |
| 2012/12/11 | 1,267 | 1,270 | 1,260 | 1,266 | -7 | -0.5% | 1,088,500 |
| 2012/12/10 | 1,285 | 1,286 | 1,263 | 1,273 | +10 | +0.8% | 1,679,600 |
| 2012/12/07 | 1,253 | 1,269 | 1,242 | 1,263 | +11 | +0.9% | 1,423,200 |
| 2012/12/06 | 1,239 | 1,252 | 1,236 | 1,252 | +20 | +1.6% | 2,066,300 |
| 2012/12/05 | 1,221 | 1,238 | 1,220 | 1,232 | +2 | +0.2% | 1,005,900 |
| 2012/12/04 | 1,228 | 1,232 | 1,216 | 1,230 | +1 | +0.1% | 1,338,900 |
| 2012/12/03 | 1,240 | 1,241 | 1,225 | 1,229 | -5 | -0.4% | 1,439,500 |
| 2012/11/30 | 1,232 | 1,238 | 1,225 | 1,234 | -2 | -0.2% | 2,469,000 |
| 2012/11/29 | 1,226 | 1,236 | 1,222 | 1,236 | +11 | +0.9% | 1,149,600 |
| 2012/11/28 | 1,223 | 1,232 | 1,220 | 1,225 | ±0 | ±0% | 988,700 |
| 2012/11/27 | 1,242 | 1,243 | 1,217 | 1,225 | -19 | -1.5% | 2,062,900 |
| 2012/11/26 | 1,265 | 1,265 | 1,238 | 1,244 | +5 | +0.4% | 1,846,100 |
| 2012/11/22 | 1,230 | 1,239 | 1,229 | 1,239 | +21 | +1.7% | 1,256,200 |
| 2012/11/21 | 1,212 | 1,222 | 1,209 | 1,218 | +13 | +1.1% | 1,059,100 |
| 2012/11/20 | 1,193 | 1,210 | 1,188 | 1,205 | +15 | +1.3% | 1,668,600 |
| 2012/11/19 | 1,199 | 1,204 | 1,184 | 1,190 | +6 | +0.5% | 1,440,500 |
| 2012/11/16 | 1,181 | 1,190 | 1,173 | 1,184 | +6 | +0.5% | 1,807,300 |
| 2012/11/15 | 1,192 | 1,193 | 1,170 | 1,178 | -14 | -1.2% | 1,892,400 |
| 2012/11/14 | 1,186 | 1,197 | 1,183 | 1,192 | +5 | +0.4% | 969,500 |
| 2012/11/13 | 1,185 | 1,190 | 1,181 | 1,187 | +2 | +0.2% | 688,600 |
| 2012/11/12 | 1,198 | 1,206 | 1,185 | 1,185 | -15 | -1.3% | 884,500 |
| 2012/11/09 | 1,196 | 1,206 | 1,192 | 1,200 | -8 | -0.7% | 1,068,100 |
| 2012/11/08 | 1,208 | 1,215 | 1,200 | 1,208 | -5 | -0.4% | 913,900 |
3051～
3100
件表示中 / 3743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 | 189,800円 | +6.7% | +104.2% | 2.42% | 25.04倍 | 1.02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 |
| 東京メトロ | 161,800円 | +3.1% | +0.5% | 2.60% | 16.14倍 | 1.31倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ＮＸＨＤ | 323,000円 | +4.8% | +44.6% | 3.10% | 14.64倍 | 0.94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 |
| 京 成 | 123,500円 | +3.9% | -16.1% | 1.46% | 14.01倍 | 1.17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 |
| 小田急 | 162,000円 | +0.5% | +1.0% | 3.09% | 15.98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
