ヤマトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,825 | 1,900 | 1,794 | 1,864 | +45 | +2.5% | 133,300 |
| 2025/07/31 | 1,742 | 1,850 | 1,737 | 1,819 | +47 | +2.7% | 57,000 |
| 2025/07/30 | 1,768 | 1,800 | 1,761 | 1,772 | -9 | -0.5% | 13,600 |
| 2025/07/29 | 1,771 | 1,781 | 1,760 | 1,781 | +19 | +1.1% | 5,900 |
| 2025/07/28 | 1,800 | 1,802 | 1,745 | 1,762 | -17 | -1% | 24,500 |
| 2025/07/25 | 1,760 | 1,810 | 1,760 | 1,779 | +28 | +1.6% | 35,200 |
| 2025/07/24 | 1,732 | 1,770 | 1,700 | 1,751 | +10 | +0.6% | 46,100 |
| 2025/07/23 | 1,750 | 1,770 | 1,666 | 1,741 | +21 | +1.2% | 98,400 |
| 2025/07/22 | 1,718 | 1,736 | 1,661 | 1,720 | +3 | +0.2% | 12,500 |
| 2025/07/18 | 1,745 | 1,765 | 1,717 | 1,717 | -28 | -1.6% | 11,500 |
| 2025/07/17 | 1,712 | 1,745 | 1,705 | 1,745 | +42 | +2.5% | 10,100 |
| 2025/07/16 | 1,687 | 1,719 | 1,682 | 1,703 | +5 | +0.3% | 7,200 |
| 2025/07/15 | 1,723 | 1,750 | 1,691 | 1,698 | -24 | -1.4% | 48,300 |
| 2025/07/14 | 1,721 | 1,755 | 1,710 | 1,722 | -1 | -0.1% | 11,600 |
| 2025/07/11 | 1,710 | 1,746 | 1,701 | 1,723 | +28 | +1.7% | 10,300 |
| 2025/07/10 | 1,710 | 1,710 | 1,695 | 1,695 | -34 | -2% | 7,800 |
| 2025/07/09 | 1,692 | 1,738 | 1,691 | 1,729 | +49 | +2.9% | 16,700 |
| 2025/07/08 | 1,645 | 1,690 | 1,645 | 1,680 | +22 | +1.3% | 14,100 |
| 2025/07/07 | 1,631 | 1,665 | 1,631 | 1,658 | +22 | +1.3% | 9,100 |
| 2025/07/04 | 1,645 | 1,685 | 1,636 | 1,636 | -6 | -0.4% | 11,600 |
| 2025/07/03 | 1,710 | 1,730 | 1,642 | 1,642 | -73 | -4.3% | 20,100 |
| 2025/07/02 | 1,773 | 1,773 | 1,715 | 1,715 | -50 | -2.8% | 19,200 |
| 2025/07/01 | 1,790 | 1,799 | 1,765 | 1,765 | -44 | -2.4% | 10,200 |
| 2025/06/30 | 1,823 | 1,867 | 1,773 | 1,809 | +24 | +1.3% | 81,500 |
| 2025/06/27 | 1,724 | 1,785 | 1,724 | 1,785 | +70 | +4.1% | 19,700 |
| 2025/06/26 | 1,740 | 1,762 | 1,713 | 1,715 | -14 | -0.8% | 15,900 |
| 2025/06/25 | 1,730 | 1,736 | 1,707 | 1,729 | -4 | -0.2% | 14,200 |
| 2025/06/24 | 1,784 | 1,785 | 1,731 | 1,733 | -29 | -1.6% | 16,000 |
| 2025/06/23 | 1,721 | 1,799 | 1,702 | 1,762 | +15 | +0.9% | 28,300 |
| 2025/06/20 | 1,703 | 1,747 | 1,703 | 1,747 | +31 | +1.8% | 19,600 |
| 2025/06/19 | 1,707 | 1,728 | 1,681 | 1,716 | +18 | +1.1% | 25,700 |
| 2025/06/18 | 1,755 | 1,755 | 1,698 | 1,698 | -53 | -3% | 20,400 |
| 2025/06/17 | 1,676 | 1,776 | 1,676 | 1,751 | +77 | +4.6% | 69,900 |
| 2025/06/16 | 1,642 | 1,675 | 1,622 | 1,674 | +32 | +1.9% | 22,400 |
| 2025/06/13 | 1,616 | 1,644 | 1,616 | 1,642 | +2 | +0.1% | 11,400 |
| 2025/06/12 | 1,631 | 1,640 | 1,603 | 1,640 | -2 | -0.1% | 14,900 |
| 2025/06/11 | 1,668 | 1,668 | 1,635 | 1,642 | -16 | -1% | 7,600 |
| 2025/06/10 | 1,659 | 1,670 | 1,648 | 1,658 | +2 | +0.1% | 15,400 |
| 2025/06/09 | 1,611 | 1,659 | 1,611 | 1,656 | +39 | +2.4% | 14,600 |
| 2025/06/06 | 1,622 | 1,630 | 1,611 | 1,617 | -19 | -1.2% | 3,200 |
| 2025/06/05 | 1,615 | 1,638 | 1,611 | 1,636 | +3 | +0.2% | 10,000 |
| 2025/06/04 | 1,620 | 1,633 | 1,613 | 1,633 | +9 | +0.6% | 5,100 |
| 2025/06/03 | 1,635 | 1,635 | 1,608 | 1,624 | +2 | +0.1% | 7,900 |
| 2025/06/02 | 1,610 | 1,641 | 1,610 | 1,622 | +6 | +0.4% | 5,100 |
| 2025/05/30 | 1,603 | 1,645 | 1,603 | 1,616 | +9 | +0.6% | 15,200 |
| 2025/05/29 | 1,611 | 1,630 | 1,602 | 1,607 | -4 | -0.2% | 15,100 |
| 2025/05/28 | 1,630 | 1,634 | 1,610 | 1,611 | -18 | -1.1% | 8,500 |
| 2025/05/27 | 1,630 | 1,632 | 1,615 | 1,629 | +11 | +0.7% | 7,500 |
| 2025/05/26 | 1,628 | 1,630 | 1,604 | 1,618 | -17 | -1% | 21,500 |
| 2025/05/23 | 1,614 | 1,637 | 1,611 | 1,635 | +21 | +1.3% | 16,600 |
1～
50
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」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 | 186,400円 | -0.3% | -12.9% | 2.52% | 10.98倍 | 1.01倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 日リーテック | 202,900円 | +5.3% | +0.8% | 4.04% | 11.96倍 | 0.79倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 日特建 | 120,300円 | +13.1% | +32.8% | 4.07% | 15.00倍 | 1.46倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 福田組 | 548,000円 | +0.3% | -20.8% | 3.65% | 10.55倍 | 0.54倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 鉄建建設 | 325,500円 | -3.8% | +9.1% | 3.99% | 12.60倍 | 0.65倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
市場注目の銘柄
チャート関連のコラム
