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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,265 | 1,281 | 1,257 | 1,273 | -2 | -0.2% | 1,767,000 |
| 2011/11/21 | 1,244 | 1,288 | 1,243 | 1,275 | +32 | +2.6% | 1,967,000 |
| 2011/11/18 | 1,245 | 1,258 | 1,231 | 1,243 | -19 | -1.5% | 1,575,200 |
| 2011/11/17 | 1,251 | 1,262 | 1,242 | 1,262 | -1 | -0.1% | 972,500 |
| 2011/11/16 | 1,269 | 1,276 | 1,255 | 1,263 | -3 | -0.2% | 1,047,100 |
| 2011/11/15 | 1,270 | 1,277 | 1,256 | 1,266 | -18 | -1.4% | 1,326,900 |
| 2011/11/14 | 1,289 | 1,295 | 1,279 | 1,284 | -6 | -0.5% | 1,122,500 |
| 2011/11/11 | 1,317 | 1,317 | 1,283 | 1,290 | -18 | -1.4% | 1,641,700 |
| 2011/11/10 | 1,287 | 1,311 | 1,284 | 1,308 | -16 | -1.2% | 1,322,600 |
| 2011/11/09 | 1,310 | 1,326 | 1,298 | 1,324 | +21 | +1.6% | 1,360,000 |
| 2011/11/08 | 1,291 | 1,313 | 1,291 | 1,303 | -2 | -0.2% | 893,600 |
| 2011/11/07 | 1,298 | 1,311 | 1,293 | 1,305 | -4 | -0.3% | 860,500 |
| 2011/11/04 | 1,293 | 1,311 | 1,282 | 1,309 | +32 | +2.5% | 1,677,500 |
| 2011/11/02 | 1,285 | 1,288 | 1,272 | 1,277 | -25 | -1.9% | 2,195,500 |
| 2011/11/01 | 1,308 | 1,309 | 1,287 | 1,302 | -10 | -0.8% | 1,930,100 |
| 2011/10/31 | 1,300 | 1,339 | 1,281 | 1,312 | -12 | -0.9% | 3,041,900 |
| 2011/10/28 | 1,351 | 1,353 | 1,319 | 1,324 | -1 | -0.1% | 2,206,000 |
| 2011/10/27 | 1,331 | 1,332 | 1,302 | 1,325 | -24 | -1.8% | 3,091,000 |
| 2011/10/26 | 1,357 | 1,361 | 1,337 | 1,349 | -23 | -1.7% | 1,169,500 |
| 2011/10/25 | 1,400 | 1,400 | 1,370 | 1,372 | -36 | -2.6% | 1,276,100 |
| 2011/10/24 | 1,397 | 1,409 | 1,395 | 1,408 | +28 | +2% | 1,036,900 |
| 2011/10/21 | 1,410 | 1,415 | 1,374 | 1,380 | -26 | -1.8% | 930,700 |
| 2011/10/20 | 1,416 | 1,419 | 1,401 | 1,406 | -15 | -1.1% | 755,200 |
| 2011/10/19 | 1,409 | 1,421 | 1,403 | 1,421 | +42 | +3% | 1,586,200 |
| 2011/10/18 | 1,401 | 1,408 | 1,376 | 1,379 | -23 | -1.6% | 757,300 |
| 2011/10/17 | 1,385 | 1,405 | 1,385 | 1,402 | +23 | +1.7% | 1,344,300 |
| 2011/10/14 | 1,367 | 1,386 | 1,355 | 1,379 | +15 | +1.1% | 2,198,400 |
| 2011/10/13 | 1,382 | 1,382 | 1,361 | 1,364 | -17 | -1.2% | 1,158,500 |
| 2011/10/12 | 1,389 | 1,392 | 1,374 | 1,381 | -7 | -0.5% | 997,000 |
| 2011/10/11 | 1,407 | 1,413 | 1,383 | 1,388 | -4 | -0.3% | 1,686,500 |
| 2011/10/07 | 1,385 | 1,407 | 1,379 | 1,392 | +12 | +0.9% | 1,333,600 |
| 2011/10/06 | 1,384 | 1,385 | 1,359 | 1,380 | +7 | +0.5% | 1,833,300 |
| 2011/10/05 | 1,375 | 1,380 | 1,355 | 1,373 | +10 | +0.7% | 1,827,200 |
| 2011/10/04 | 1,396 | 1,396 | 1,355 | 1,363 | -35 | -2.5% | 2,626,100 |
| 2011/10/03 | 1,394 | 1,401 | 1,372 | 1,398 | -21 | -1.5% | 2,006,200 |
| 2011/09/30 | 1,415 | 1,427 | 1,404 | 1,419 | +5 | +0.4% | 2,496,000 |
| 2011/09/29 | 1,395 | 1,425 | 1,391 | 1,414 | +4 | +0.3% | 1,957,200 |
| 2011/09/28 | 1,406 | 1,429 | 1,406 | 1,410 | +7 | +0.5% | 1,923,000 |
| 2011/09/27 | 1,390 | 1,403 | 1,383 | 1,403 | +9 | +0.6% | 2,234,200 |
| 2011/09/26 | 1,376 | 1,397 | 1,370 | 1,394 | +19 | +1.4% | 3,822,400 |
| 2011/09/22 | 1,373 | 1,387 | 1,360 | 1,375 | +1 | +0.1% | 2,608,600 |
| 2011/09/21 | 1,355 | 1,377 | 1,352 | 1,374 | +14 | +1% | 2,377,100 |
| 2011/09/20 | 1,316 | 1,365 | 1,311 | 1,360 | +28 | +2.1% | 2,556,700 |
| 2011/09/16 | 1,350 | 1,354 | 1,324 | 1,332 | -2 | -0.1% | 1,717,700 |
| 2011/09/15 | 1,340 | 1,340 | 1,328 | 1,334 | +12 | +0.9% | 1,159,400 |
| 2011/09/14 | 1,318 | 1,332 | 1,309 | 1,322 | +1 | +0.1% | 2,361,800 |
| 2011/09/13 | 1,343 | 1,343 | 1,319 | 1,321 | -21 | -1.6% | 2,444,300 |
| 2011/09/12 | 1,329 | 1,347 | 1,321 | 1,342 | -3 | -0.2% | 1,745,700 |
| 2011/09/09 | 1,334 | 1,353 | 1,330 | 1,345 | +3 | +0.2% | 3,749,000 |
| 2011/09/08 | 1,354 | 1,358 | 1,333 | 1,342 | -11 | -0.8% | 1,841,600 |
3351～
3400
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
