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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,615 | 1,656 | 1,608 | 1,647 | -5 | -0.3% | 148,000 |
| 2025/04/30 | 1,540 | 1,675 | 1,532 | 1,652 | +108 | +7% | 208,700 |
| 2025/04/28 | 1,529 | 1,556 | 1,512 | 1,544 | +33 | +2.2% | 18,300 |
| 2025/04/25 | 1,595 | 1,611 | 1,511 | 1,511 | -89 | -5.6% | 43,000 |
| 2025/04/24 | 1,615 | 1,648 | 1,550 | 1,600 | -9 | -0.6% | 101,200 |
| 2025/04/23 | 1,540 | 1,662 | 1,524 | 1,609 | +59 | +3.8% | 346,600 |
| 2025/04/22 | 1,580 | 1,592 | 1,539 | 1,550 | -50 | -3.1% | 81,700 |
| 2025/04/21 | 1,397 | 1,626 | 1,397 | 1,600 | +203 | +14.5% | 456,800 |
| 2025/04/18 | 1,390 | 1,405 | 1,390 | 1,397 | +11 | +0.8% | 13,800 |
| 2025/04/17 | 1,381 | 1,399 | 1,375 | 1,386 | +5 | +0.4% | 29,000 |
| 2025/04/16 | 1,365 | 1,385 | 1,354 | 1,381 | +21 | +1.5% | 27,200 |
| 2025/04/15 | 1,380 | 1,394 | 1,356 | 1,360 | -15 | -1.1% | 18,600 |
| 2025/04/14 | 1,357 | 1,405 | 1,341 | 1,375 | +34 | +2.5% | 45,500 |
| 2025/04/11 | 1,322 | 1,348 | 1,307 | 1,341 | -11 | -0.8% | 17,900 |
| 2025/04/10 | 1,374 | 1,386 | 1,323 | 1,352 | +64 | +5% | 51,200 |
| 2025/04/09 | 1,290 | 1,313 | 1,260 | 1,288 | -4 | -0.3% | 27,300 |
| 2025/04/08 | 1,234 | 1,309 | 1,227 | 1,292 | +100 | +8.4% | 45,200 |
| 2025/04/07 | 1,182 | 1,216 | 1,150 | 1,192 | -107 | -8.2% | 55,900 |
| 2025/04/04 | 1,320 | 1,346 | 1,253 | 1,299 | -51 | -3.8% | 76,800 |
| 2025/04/03 | 1,324 | 1,364 | 1,321 | 1,350 | -40 | -2.9% | 41,600 |
| 2025/04/02 | 1,457 | 1,458 | 1,385 | 1,390 | -66 | -4.5% | 51,600 |
| 2025/04/01 | 1,484 | 1,491 | 1,456 | 1,456 | -25 | -1.7% | 20,700 |
| 2025/03/31 | 1,460 | 1,506 | 1,460 | 1,481 | +19 | +1.3% | 34,300 |
| 2025/03/28 | 1,498 | 1,498 | 1,459 | 1,462 | -58 | -3.8% | 34,200 |
| 2025/03/27 | 1,520 | 1,531 | 1,505 | 1,520 | +9 | +0.6% | 57,000 |
| 2025/03/26 | 1,505 | 1,524 | 1,480 | 1,511 | +6 | +0.4% | 30,500 |
| 2025/03/25 | 1,539 | 1,539 | 1,505 | 1,505 | -19 | -1.2% | 10,400 |
| 2025/03/24 | 1,529 | 1,535 | 1,512 | 1,524 | +14 | +0.9% | 15,400 |
| 2025/03/21 | 1,527 | 1,541 | 1,507 | 1,510 | -12 | -0.8% | 26,100 |
| 2025/03/19 | 1,477 | 1,530 | 1,457 | 1,522 | +47 | +3.2% | 85,200 |
| 2025/03/18 | 1,432 | 1,475 | 1,420 | 1,475 | -1 | -0.1% | 115,100 |
| 2025/03/17 | 1,500 | 1,500 | 1,476 | 1,476 | -6 | -0.4% | 233,000 |
| 2025/03/14 | 1,480 | 1,493 | 1,474 | 1,482 | +4 | +0.3% | 67,600 |
| 2025/03/13 | 1,509 | 1,522 | 1,473 | 1,478 | -30 | -2% | 84,200 |
| 2025/03/12 | 1,507 | 1,522 | 1,503 | 1,508 | +9 | +0.6% | 25,400 |
| 2025/03/11 | 1,499 | 1,510 | 1,463 | 1,499 | -9 | -0.6% | 63,100 |
| 2025/03/10 | 1,532 | 1,553 | 1,490 | 1,508 | -21 | -1.4% | 106,400 |
| 2025/03/07 | 1,485 | 1,536 | 1,458 | 1,529 | +39 | +2.6% | 104,800 |
| 2025/03/06 | 1,469 | 1,501 | 1,467 | 1,490 | +22 | +1.5% | 30,200 |
| 2025/03/05 | 1,466 | 1,489 | 1,453 | 1,468 | +2 | +0.1% | 15,700 |
| 2025/03/04 | 1,475 | 1,495 | 1,454 | 1,466 | -3 | -0.2% | 29,000 |
| 2025/03/03 | 1,450 | 1,473 | 1,435 | 1,469 | +39 | +2.7% | 34,500 |
| 2025/02/28 | 1,450 | 1,450 | 1,423 | 1,430 | -25 | -1.7% | 25,700 |
| 2025/02/27 | 1,449 | 1,469 | 1,435 | 1,455 | +11 | +0.8% | 29,900 |
| 2025/02/26 | 1,448 | 1,459 | 1,430 | 1,444 | -6 | -0.4% | 28,900 |
| 2025/02/25 | 1,416 | 1,459 | 1,416 | 1,450 | +22 | +1.5% | 29,600 |
| 2025/02/21 | 1,376 | 1,444 | 1,346 | 1,428 | +52 | +3.8% | 56,800 |
| 2025/02/20 | 1,410 | 1,410 | 1,342 | 1,376 | -40 | -2.8% | 56,600 |
| 2025/02/19 | 1,427 | 1,427 | 1,395 | 1,416 | -2 | -0.1% | 23,600 |
| 2025/02/18 | 1,449 | 1,460 | 1,406 | 1,418 | -3 | -0.2% | 28,500 |
1～
50
件表示中 / 3691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 | 164,700円 | +10.9% | +105.1% | 2.73% | 11.35倍 | 1.09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 |
| 若築建 | 391,000円 | -7.6% | -39.0% | 3.22% | 15.06倍 | 1.11倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 福田組 | 522,000円 | +0.3% | -20.8% | 3.83% | 10.05倍 | 0.51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 |
| 日特建 | 105,100円 | -9.6% | -29.5% | 4.57% | 24.38倍 | 1.33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 |
| 日本国土 | 47,700円 | -18.9% | - | 4.61% | 14.61倍 | 0.56倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
