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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,298 | 1,317 | 1,297 | 1,316 | +4 | +0.3% | 740,600 |
| 2012/08/23 | 1,308 | 1,314 | 1,297 | 1,312 | +4 | +0.3% | 927,400 |
| 2012/08/22 | 1,306 | 1,310 | 1,293 | 1,308 | -2 | -0.2% | 1,305,000 |
| 2012/08/21 | 1,315 | 1,318 | 1,306 | 1,310 | -4 | -0.3% | 784,700 |
| 2012/08/20 | 1,319 | 1,328 | 1,311 | 1,314 | +8 | +0.6% | 1,274,900 |
| 2012/08/17 | 1,285 | 1,311 | 1,279 | 1,306 | +25 | +2% | 1,564,600 |
| 2012/08/16 | 1,273 | 1,284 | 1,269 | 1,281 | +13 | +1% | 967,300 |
| 2012/08/15 | 1,254 | 1,269 | 1,245 | 1,268 | +19 | +1.5% | 1,033,700 |
| 2012/08/14 | 1,265 | 1,270 | 1,243 | 1,249 | -13 | -1% | 1,511,000 |
| 2012/08/13 | 1,264 | 1,272 | 1,262 | 1,262 | -23 | -1.8% | 953,100 |
| 2012/08/10 | 1,298 | 1,304 | 1,282 | 1,285 | -12 | -0.9% | 1,735,700 |
| 2012/08/09 | 1,290 | 1,299 | 1,283 | 1,297 | +10 | +0.8% | 1,390,900 |
| 2012/08/08 | 1,276 | 1,295 | 1,276 | 1,287 | +22 | +1.7% | 1,279,400 |
| 2012/08/07 | 1,273 | 1,277 | 1,262 | 1,265 | -10 | -0.8% | 949,900 |
| 2012/08/06 | 1,270 | 1,278 | 1,261 | 1,275 | +18 | +1.4% | 866,900 |
| 2012/08/03 | 1,245 | 1,263 | 1,243 | 1,257 | -5 | -0.4% | 953,400 |
| 2012/08/02 | 1,260 | 1,275 | 1,253 | 1,262 | -1 | -0.1% | 1,024,300 |
| 2012/08/01 | 1,284 | 1,293 | 1,258 | 1,263 | -24 | -1.9% | 1,544,500 |
| 2012/07/31 | 1,290 | 1,299 | 1,282 | 1,287 | -3 | -0.2% | 994,100 |
| 2012/07/30 | 1,273 | 1,290 | 1,273 | 1,290 | +21 | +1.7% | 771,000 |
| 2012/07/27 | 1,266 | 1,285 | 1,261 | 1,269 | +5 | +0.4% | 1,074,900 |
| 2012/07/26 | 1,268 | 1,270 | 1,250 | 1,264 | +8 | +0.6% | 1,256,400 |
| 2012/07/25 | 1,264 | 1,275 | 1,252 | 1,256 | -5 | -0.4% | 1,592,100 |
| 2012/07/24 | 1,259 | 1,266 | 1,247 | 1,261 | +13 | +1% | 1,481,400 |
| 2012/07/23 | 1,236 | 1,254 | 1,227 | 1,248 | +3 | +0.2% | 885,100 |
| 2012/07/20 | 1,257 | 1,257 | 1,224 | 1,245 | -30 | -2.4% | 2,393,300 |
| 2012/07/19 | 1,273 | 1,296 | 1,271 | 1,275 | -3 | -0.2% | 860,400 |
| 2012/07/18 | 1,279 | 1,294 | 1,275 | 1,278 | -1 | -0.1% | 925,100 |
| 2012/07/17 | 1,274 | 1,289 | 1,269 | 1,279 | +7 | +0.6% | 670,100 |
| 2012/07/13 | 1,267 | 1,291 | 1,267 | 1,272 | -6 | -0.5% | 1,272,900 |
| 2012/07/12 | 1,293 | 1,305 | 1,277 | 1,278 | -18 | -1.4% | 1,418,100 |
| 2012/07/11 | 1,278 | 1,297 | 1,273 | 1,296 | +17 | +1.3% | 1,380,900 |
| 2012/07/10 | 1,285 | 1,297 | 1,277 | 1,279 | +1 | +0.1% | 1,209,300 |
| 2012/07/09 | 1,268 | 1,284 | 1,267 | 1,278 | +2 | +0.2% | 519,400 |
| 2012/07/06 | 1,287 | 1,292 | 1,267 | 1,276 | -11 | -0.9% | 1,586,600 |
| 2012/07/05 | 1,288 | 1,294 | 1,283 | 1,287 | -9 | -0.7% | 982,100 |
| 2012/07/04 | 1,290 | 1,300 | 1,285 | 1,296 | +12 | +0.9% | 941,700 |
| 2012/07/03 | 1,281 | 1,289 | 1,274 | 1,284 | +8 | +0.6% | 1,356,900 |
| 2012/07/02 | 1,284 | 1,290 | 1,265 | 1,276 | -3 | -0.2% | 1,270,700 |
| 2012/06/29 | 1,270 | 1,288 | 1,260 | 1,279 | -1 | -0.1% | 2,701,200 |
| 2012/06/28 | 1,284 | 1,292 | 1,276 | 1,280 | -3 | -0.2% | 1,570,600 |
| 2012/06/27 | 1,263 | 1,291 | 1,260 | 1,283 | +21 | +1.7% | 2,145,100 |
| 2012/06/26 | 1,230 | 1,265 | 1,230 | 1,262 | +25 | +2% | 2,615,100 |
| 2012/06/25 | 1,234 | 1,248 | 1,227 | 1,237 | +9 | +0.7% | 1,431,000 |
| 2012/06/22 | 1,225 | 1,240 | 1,221 | 1,228 | -6 | -0.5% | 1,101,900 |
| 2012/06/21 | 1,227 | 1,237 | 1,223 | 1,234 | +1 | +0.1% | 1,677,100 |
| 2012/06/20 | 1,226 | 1,236 | 1,212 | 1,233 | +16 | +1.3% | 1,174,700 |
| 2012/06/19 | 1,212 | 1,227 | 1,209 | 1,217 | +5 | +0.4% | 972,300 |
| 2012/06/18 | 1,219 | 1,224 | 1,209 | 1,212 | +10 | +0.8% | 823,000 |
| 2012/06/15 | 1,222 | 1,228 | 1,199 | 1,202 | -17 | -1.4% | 1,248,500 |
3101～
3150
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
