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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 959 | 965 | 950 | 957 | -2 | -0.2% | 41,200 |
| 2024/02/26 | 975 | 977 | 957 | 959 | -16 | -1.6% | 22,800 |
| 2024/02/22 | 971 | 986 | 971 | 975 | +5 | +0.5% | 14,900 |
| 2024/02/21 | 971 | 979 | 970 | 970 | -11 | -1.1% | 12,200 |
| 2024/02/20 | 971 | 992 | 971 | 981 | +7 | +0.7% | 10,600 |
| 2024/02/19 | 959 | 984 | 959 | 974 | +14 | +1.5% | 16,400 |
| 2024/02/16 | 962 | 971 | 960 | 960 | -1 | -0.1% | 13,900 |
| 2024/02/15 | 971 | 972 | 961 | 961 | -10 | -1% | 23,600 |
| 2024/02/14 | 965 | 978 | 965 | 971 | -3 | -0.3% | 28,800 |
| 2024/02/13 | 960 | 978 | 960 | 974 | +12 | +1.2% | 15,200 |
| 2024/02/09 | 977 | 981 | 962 | 962 | -19 | -1.9% | 14,900 |
| 2024/02/08 | 983 | 990 | 974 | 981 | -12 | -1.2% | 11,200 |
| 2024/02/07 | 984 | 995 | 977 | 993 | +8 | +0.8% | 17,400 |
| 2024/02/06 | 957 | 985 | 957 | 985 | -2 | -0.2% | 42,000 |
| 2024/02/05 | 962 | 996 | 959 | 987 | +15 | +1.5% | 34,200 |
| 2024/02/02 | 990 | 990 | 970 | 972 | -13 | -1.3% | 16,000 |
| 2024/02/01 | 982 | 993 | 981 | 985 | -2 | -0.2% | 20,300 |
| 2024/01/31 | 980 | 993 | 971 | 987 | +13 | +1.3% | 38,700 |
| 2024/01/30 | 969 | 982 | 968 | 974 | +6 | +0.6% | 145,300 |
| 2024/01/29 | 960 | 972 | 953 | 968 | +6 | +0.6% | 71,000 |
| 2024/01/26 | 981 | 981 | 953 | 962 | -19 | -1.9% | 46,100 |
| 2024/01/25 | 943 | 992 | 942 | 981 | +68 | +7.4% | 141,000 |
| 2024/01/24 | 916 | 916 | 907 | 913 | -3 | -0.3% | 27,800 |
| 2024/01/23 | 932 | 932 | 916 | 916 | -14 | -1.5% | 23,500 |
| 2024/01/22 | 924 | 932 | 922 | 930 | +8 | +0.9% | 19,400 |
| 2024/01/19 | 918 | 929 | 916 | 922 | -2 | -0.2% | 29,300 |
| 2024/01/18 | 922 | 930 | 916 | 924 | +2 | +0.2% | 21,900 |
| 2024/01/17 | 930 | 937 | 920 | 922 | -3 | -0.3% | 33,600 |
| 2024/01/16 | 929 | 938 | 915 | 925 | -1 | -0.1% | 32,400 |
| 2024/01/15 | 923 | 929 | 917 | 926 | +4 | +0.4% | 34,400 |
| 2024/01/12 | 952 | 959 | 922 | 922 | -41 | -4.3% | 54,900 |
| 2024/01/11 | 965 | 972 | 953 | 963 | -2 | -0.2% | 17,900 |
| 2024/01/10 | 970 | 977 | 962 | 965 | +1 | +0.1% | 29,000 |
| 2024/01/09 | 956 | 964 | 946 | 964 | +8 | +0.8% | 15,100 |
| 2024/01/05 | 961 | 961 | 947 | 956 | +5 | +0.5% | 17,700 |
| 2024/01/04 | 940 | 962 | 937 | 951 | +23 | +2.5% | 23,900 |
| 2023/12/29 | 922 | 928 | 922 | 928 | +6 | +0.7% | 8,000 |
| 2023/12/28 | 931 | 933 | 922 | 922 | -3 | -0.3% | 12,400 |
| 2023/12/27 | 925 | 930 | 921 | 925 | +1 | +0.1% | 12,900 |
| 2023/12/26 | 919 | 924 | 916 | 924 | +5 | +0.5% | 11,400 |
| 2023/12/25 | 927 | 934 | 919 | 919 | +1 | +0.1% | 8,900 |
| 2023/12/22 | 909 | 919 | 909 | 918 | +9 | +1% | 6,600 |
| 2023/12/21 | 901 | 915 | 901 | 909 | -3 | -0.3% | 16,900 |
| 2023/12/20 | 910 | 921 | 909 | 912 | +6 | +0.7% | 12,200 |
| 2023/12/19 | 906 | 911 | 899 | 906 | +6 | +0.7% | 9,000 |
| 2023/12/18 | 900 | 901 | 891 | 900 | ±0 | ±0% | 24,900 |
| 2023/12/15 | 892 | 905 | 892 | 900 | +8 | +0.9% | 20,300 |
| 2023/12/14 | 904 | 905 | 892 | 892 | -12 | -1.3% | 17,900 |
| 2023/12/13 | 903 | 911 | 899 | 904 | -3 | -0.3% | 14,600 |
| 2023/12/12 | 913 | 921 | 902 | 907 | -6 | -0.7% | 31,500 |
51～
100
件表示中 / 3453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 | 113,600円 | +5.6% | +41.6% | 3.08% | 11.86倍 | 0.76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 |
| 銭高組 | 428,000円 | +7.7% | +42.4% | 1.87% | 6.88倍 | 0.34倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| テスＨＤ | 44,300円 | +11.0% | +8.7% | 3.61% | 8.44倍 | 0.75倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 大成温 | 439,500円 | +31.3% | +50.2% | 2.87% | 12.18倍 | 0.89倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 巴コーポ | 70,000円 | -11.1% | -16.5% | 2.29% | 10.87倍 | 0.61倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
