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 |
|---|---|---|---|---|---|---|---|
| 2012/04/18 | 1,230 | 1,236 | 1,220 | 1,224 | +5 | +0.4% | 1,408,000 |
| 2012/04/17 | 1,222 | 1,223 | 1,201 | 1,219 | ±0 | ±0% | 1,333,600 |
| 2012/04/16 | 1,200 | 1,222 | 1,198 | 1,219 | +8 | +0.7% | 2,438,700 |
| 2012/04/13 | 1,222 | 1,232 | 1,202 | 1,211 | ±0 | ±0% | 3,681,700 |
| 2012/04/12 | 1,210 | 1,219 | 1,205 | 1,211 | +3 | +0.2% | 2,382,500 |
| 2012/04/11 | 1,193 | 1,215 | 1,192 | 1,208 | +3 | +0.2% | 3,921,300 |
| 2012/04/10 | 1,201 | 1,210 | 1,191 | 1,205 | -16 | -1.3% | 4,211,700 |
| 2012/04/09 | 1,215 | 1,228 | 1,211 | 1,221 | -8 | -0.7% | 1,681,100 |
| 2012/04/06 | 1,232 | 1,239 | 1,222 | 1,229 | -6 | -0.5% | 1,552,200 |
| 2012/04/05 | 1,220 | 1,238 | 1,213 | 1,235 | +10 | +0.8% | 2,191,000 |
| 2012/04/04 | 1,255 | 1,256 | 1,222 | 1,225 | -25 | -2% | 2,356,300 |
| 2012/04/03 | 1,253 | 1,257 | 1,245 | 1,250 | -8 | -0.6% | 1,293,800 |
| 2012/04/02 | 1,288 | 1,289 | 1,257 | 1,258 | -21 | -1.6% | 2,645,200 |
| 2012/03/30 | 1,285 | 1,285 | 1,272 | 1,279 | ±0 | ±0% | 1,576,700 |
| 2012/03/29 | 1,281 | 1,288 | 1,272 | 1,279 | +3 | +0.2% | 1,423,400 |
| 2012/03/28 | 1,281 | 1,285 | 1,269 | 1,276 | -16 | -1.2% | 1,230,300 |
| 2012/03/27 | 1,295 | 1,296 | 1,281 | 1,292 | +14 | +1.1% | 1,801,800 |
| 2012/03/26 | 1,296 | 1,297 | 1,277 | 1,278 | -10 | -0.8% | 1,331,300 |
| 2012/03/23 | 1,281 | 1,295 | 1,277 | 1,288 | ±0 | ±0% | 1,122,400 |
| 2012/03/22 | 1,271 | 1,288 | 1,270 | 1,288 | +5 | +0.4% | 1,424,000 |
| 2012/03/21 | 1,282 | 1,289 | 1,276 | 1,283 | +4 | +0.3% | 1,731,600 |
| 2012/03/19 | 1,292 | 1,295 | 1,274 | 1,279 | -17 | -1.3% | 1,915,200 |
| 2012/03/16 | 1,304 | 1,308 | 1,294 | 1,296 | -10 | -0.8% | 1,543,100 |
| 2012/03/15 | 1,303 | 1,315 | 1,298 | 1,306 | +13 | +1% | 1,381,400 |
| 2012/03/14 | 1,318 | 1,321 | 1,293 | 1,293 | -5 | -0.4% | 1,950,800 |
| 2012/03/13 | 1,308 | 1,325 | 1,296 | 1,298 | -14 | -1.1% | 2,480,600 |
| 2012/03/12 | 1,343 | 1,344 | 1,311 | 1,312 | -30 | -2.2% | 1,809,900 |
| 2012/03/09 | 1,350 | 1,357 | 1,330 | 1,342 | +12 | +0.9% | 4,328,100 |
| 2012/03/08 | 1,340 | 1,341 | 1,318 | 1,330 | +3 | +0.2% | 1,547,100 |
| 2012/03/07 | 1,313 | 1,332 | 1,304 | 1,327 | +14 | +1.1% | 3,056,800 |
| 2012/03/06 | 1,317 | 1,321 | 1,300 | 1,313 | +8 | +0.6% | 1,660,400 |
| 2012/03/05 | 1,310 | 1,333 | 1,298 | 1,305 | -8 | -0.6% | 1,441,800 |
| 2012/03/02 | 1,306 | 1,319 | 1,302 | 1,313 | +21 | +1.6% | 2,003,500 |
| 2012/03/01 | 1,287 | 1,297 | 1,274 | 1,292 | +10 | +0.8% | 1,555,400 |
| 2012/02/29 | 1,288 | 1,294 | 1,279 | 1,282 | -2 | -0.2% | 1,489,000 |
| 2012/02/28 | 1,268 | 1,284 | 1,266 | 1,284 | +12 | +0.9% | 1,423,100 |
| 2012/02/27 | 1,288 | 1,288 | 1,262 | 1,272 | -9 | -0.7% | 1,802,300 |
| 2012/02/24 | 1,288 | 1,290 | 1,270 | 1,281 | -11 | -0.9% | 1,512,900 |
| 2012/02/23 | 1,289 | 1,293 | 1,276 | 1,292 | +6 | +0.5% | 1,273,600 |
| 2012/02/22 | 1,272 | 1,289 | 1,270 | 1,286 | +15 | +1.2% | 1,241,400 |
| 2012/02/21 | 1,264 | 1,278 | 1,263 | 1,271 | +5 | +0.4% | 1,188,600 |
| 2012/02/20 | 1,285 | 1,286 | 1,261 | 1,266 | +4 | +0.3% | 1,350,500 |
| 2012/02/17 | 1,286 | 1,286 | 1,257 | 1,262 | -6 | -0.5% | 1,494,300 |
| 2012/02/16 | 1,267 | 1,277 | 1,261 | 1,268 | -1 | -0.1% | 1,607,100 |
| 2012/02/15 | 1,256 | 1,274 | 1,250 | 1,269 | +24 | +1.9% | 1,270,000 |
| 2012/02/14 | 1,234 | 1,252 | 1,234 | 1,245 | +5 | +0.4% | 1,113,000 |
| 2012/02/13 | 1,235 | 1,249 | 1,231 | 1,240 | -1 | -0.1% | 969,100 |
| 2012/02/10 | 1,253 | 1,256 | 1,241 | 1,241 | -9 | -0.7% | 1,304,500 |
| 2012/02/09 | 1,247 | 1,259 | 1,243 | 1,250 | -3 | -0.2% | 1,646,800 |
| 2012/02/08 | 1,252 | 1,267 | 1,250 | 1,253 | +24 | +2% | 2,068,700 |
3251～
3300
件表示中 / 3754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 | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 | 166,300円 | +3.1% | +0.5% | 2.53% | 16.59倍 | 1.35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 | 335,200円 | +4.8% | +44.6% | 2.98% | 15.19倍 | 0.98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 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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
