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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,320 | 1,360 | 1,316 | 1,344 | +10 | +0.7% | 3,731,200 |
| 2011/08/19 | 1,310 | 1,346 | 1,304 | 1,334 | +2 | +0.2% | 3,578,100 |
| 2011/08/18 | 1,296 | 1,335 | 1,290 | 1,332 | +39 | +3% | 3,235,500 |
| 2011/08/17 | 1,275 | 1,303 | 1,271 | 1,293 | +12 | +0.9% | 3,311,600 |
| 2011/08/16 | 1,277 | 1,292 | 1,266 | 1,281 | +19 | +1.5% | 2,009,400 |
| 2011/08/15 | 1,275 | 1,276 | 1,254 | 1,262 | +11 | +0.9% | 1,481,700 |
| 2011/08/12 | 1,268 | 1,272 | 1,239 | 1,251 | -13 | -1% | 1,636,300 |
| 2011/08/11 | 1,222 | 1,268 | 1,219 | 1,264 | +12 | +1% | 1,686,400 |
| 2011/08/10 | 1,257 | 1,273 | 1,229 | 1,252 | +25 | +2% | 1,684,400 |
| 2011/08/09 | 1,210 | 1,229 | 1,190 | 1,227 | -11 | -0.9% | 1,952,600 |
| 2011/08/08 | 1,236 | 1,248 | 1,233 | 1,238 | -21 | -1.7% | 1,425,400 |
| 2011/08/05 | 1,277 | 1,277 | 1,250 | 1,259 | -48 | -3.7% | 2,488,600 |
| 2011/08/04 | 1,343 | 1,346 | 1,306 | 1,307 | -12 | -0.9% | 2,062,000 |
| 2011/08/03 | 1,322 | 1,330 | 1,315 | 1,319 | -24 | -1.8% | 1,193,000 |
| 2011/08/02 | 1,348 | 1,367 | 1,339 | 1,343 | -14 | -1% | 1,514,200 |
| 2011/08/01 | 1,338 | 1,398 | 1,338 | 1,357 | +35 | +2.6% | 3,233,200 |
| 2011/07/29 | 1,314 | 1,332 | 1,301 | 1,322 | +2 | +0.2% | 968,600 |
| 2011/07/28 | 1,331 | 1,343 | 1,310 | 1,320 | -17 | -1.3% | 1,463,300 |
| 2011/07/27 | 1,331 | 1,340 | 1,321 | 1,337 | -10 | -0.7% | 797,500 |
| 2011/07/26 | 1,345 | 1,355 | 1,334 | 1,347 | +1 | +0.1% | 891,500 |
| 2011/07/25 | 1,344 | 1,352 | 1,332 | 1,346 | +9 | +0.7% | 1,457,800 |
| 2011/07/22 | 1,346 | 1,352 | 1,335 | 1,337 | +9 | +0.7% | 1,359,300 |
| 2011/07/21 | 1,336 | 1,345 | 1,323 | 1,328 | -8 | -0.6% | 1,937,500 |
| 2011/07/20 | 1,359 | 1,359 | 1,331 | 1,336 | -23 | -1.7% | 1,655,500 |
| 2011/07/19 | 1,348 | 1,365 | 1,346 | 1,359 | +23 | +1.7% | 2,094,600 |
| 2011/07/15 | 1,316 | 1,351 | 1,316 | 1,336 | +27 | +2.1% | 1,917,500 |
| 2011/07/14 | 1,311 | 1,317 | 1,303 | 1,309 | -20 | -1.5% | 1,034,500 |
| 2011/07/13 | 1,304 | 1,333 | 1,303 | 1,329 | +29 | +2.2% | 1,794,300 |
| 2011/07/12 | 1,296 | 1,304 | 1,288 | 1,300 | -16 | -1.2% | 895,400 |
| 2011/07/11 | 1,308 | 1,318 | 1,304 | 1,316 | -5 | -0.4% | 825,100 |
| 2011/07/08 | 1,327 | 1,328 | 1,314 | 1,321 | +14 | +1.1% | 1,801,800 |
| 2011/07/07 | 1,300 | 1,312 | 1,292 | 1,307 | +2 | +0.2% | 1,191,500 |
| 2011/07/06 | 1,299 | 1,305 | 1,285 | 1,305 | +8 | +0.6% | 1,531,500 |
| 2011/07/05 | 1,286 | 1,303 | 1,286 | 1,297 | +12 | +0.9% | 1,149,700 |
| 2011/07/04 | 1,274 | 1,289 | 1,271 | 1,285 | +18 | +1.4% | 1,664,400 |
| 2011/07/01 | 1,271 | 1,278 | 1,265 | 1,267 | +6 | +0.5% | 1,337,200 |
| 2011/06/30 | 1,251 | 1,267 | 1,251 | 1,261 | +11 | +0.9% | 2,359,600 |
| 2011/06/29 | 1,249 | 1,253 | 1,244 | 1,250 | +19 | +1.5% | 947,100 |
| 2011/06/28 | 1,241 | 1,248 | 1,227 | 1,231 | +2 | +0.2% | 813,000 |
| 2011/06/27 | 1,242 | 1,244 | 1,221 | 1,229 | -12 | -1% | 1,061,000 |
| 2011/06/24 | 1,226 | 1,244 | 1,226 | 1,241 | +11 | +0.9% | 831,700 |
| 2011/06/23 | 1,231 | 1,239 | 1,223 | 1,230 | -2 | -0.2% | 1,194,800 |
| 2011/06/22 | 1,216 | 1,237 | 1,212 | 1,232 | +19 | +1.6% | 1,381,200 |
| 2011/06/21 | 1,213 | 1,214 | 1,203 | 1,213 | +14 | +1.2% | 955,400 |
| 2011/06/20 | 1,186 | 1,204 | 1,186 | 1,199 | +3 | +0.3% | 806,000 |
| 2011/06/17 | 1,206 | 1,211 | 1,189 | 1,196 | -8 | -0.7% | 1,406,400 |
| 2011/06/16 | 1,214 | 1,223 | 1,203 | 1,204 | -22 | -1.8% | 1,023,100 |
| 2011/06/15 | 1,219 | 1,238 | 1,216 | 1,226 | -18 | -1.4% | 1,523,800 |
| 2011/06/14 | 1,234 | 1,255 | 1,229 | 1,244 | +14 | +1.1% | 741,100 |
| 2011/06/13 | 1,217 | 1,231 | 1,209 | 1,230 | -4 | -0.3% | 582,500 |
3351～
3400
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
