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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,317 | 1,319 | 1,252 | 1,253 | -63 | -4.8% | 108,400 |
| 2025/01/15 | 1,347 | 1,369 | 1,312 | 1,316 | -31 | -2.3% | 54,000 |
| 2025/01/14 | 1,358 | 1,358 | 1,334 | 1,347 | -18 | -1.3% | 27,500 |
| 2025/01/10 | 1,340 | 1,389 | 1,340 | 1,365 | +20 | +1.5% | 32,400 |
| 2025/01/09 | 1,382 | 1,406 | 1,345 | 1,345 | -29 | -2.1% | 52,200 |
| 2025/01/08 | 1,373 | 1,385 | 1,362 | 1,374 | -6 | -0.4% | 38,100 |
| 2025/01/07 | 1,369 | 1,387 | 1,361 | 1,380 | +14 | +1% | 39,100 |
| 2025/01/06 | 1,382 | 1,387 | 1,361 | 1,366 | -16 | -1.2% | 39,300 |
| 2024/12/30 | 1,420 | 1,424 | 1,379 | 1,382 | -38 | -2.7% | 34,100 |
| 2024/12/27 | 1,402 | 1,420 | 1,383 | 1,420 | +3 | +0.2% | 28,600 |
| 2024/12/26 | 1,395 | 1,420 | 1,395 | 1,417 | +22 | +1.6% | 21,800 |
| 2024/12/25 | 1,395 | 1,418 | 1,390 | 1,395 | +1 | +0.1% | 24,500 |
| 2024/12/24 | 1,399 | 1,416 | 1,383 | 1,394 | -5 | -0.4% | 53,700 |
| 2024/12/23 | 1,378 | 1,430 | 1,342 | 1,399 | +99 | +7.6% | 176,300 |
| 2024/12/20 | 1,215 | 1,327 | 1,199 | 1,300 | +85 | +7% | 100,600 |
| 2024/12/19 | 1,187 | 1,218 | 1,181 | 1,215 | +11 | +0.9% | 10,800 |
| 2024/12/18 | 1,199 | 1,213 | 1,195 | 1,204 | -3 | -0.2% | 8,800 |
| 2024/12/17 | 1,226 | 1,233 | 1,199 | 1,207 | -19 | -1.5% | 20,100 |
| 2024/12/16 | 1,217 | 1,237 | 1,214 | 1,226 | +18 | +1.5% | 11,300 |
| 2024/12/13 | 1,262 | 1,269 | 1,206 | 1,208 | -72 | -5.6% | 20,600 |
| 2024/12/12 | 1,252 | 1,285 | 1,252 | 1,280 | +28 | +2.2% | 18,100 |
| 2024/12/11 | 1,254 | 1,272 | 1,240 | 1,252 | -11 | -0.9% | 11,100 |
| 2024/12/10 | 1,265 | 1,296 | 1,263 | 1,263 | -7 | -0.6% | 17,600 |
| 2024/12/09 | 1,274 | 1,279 | 1,252 | 1,270 | +5 | +0.4% | 24,400 |
| 2024/12/06 | 1,252 | 1,270 | 1,240 | 1,265 | +15 | +1.2% | 28,400 |
| 2024/12/05 | 1,189 | 1,250 | 1,189 | 1,250 | +68 | +5.8% | 29,700 |
| 2024/12/04 | 1,201 | 1,206 | 1,170 | 1,182 | -22 | -1.8% | 36,800 |
| 2024/12/03 | 1,198 | 1,221 | 1,194 | 1,204 | +6 | +0.5% | 29,300 |
| 2024/12/02 | 1,231 | 1,250 | 1,169 | 1,198 | -33 | -2.7% | 48,000 |
| 2024/11/29 | 1,217 | 1,282 | 1,186 | 1,231 | +18 | +1.5% | 102,500 |
| 2024/11/28 | 1,159 | 1,224 | 1,150 | 1,213 | +52 | +4.5% | 73,600 |
| 2024/11/27 | 1,098 | 1,180 | 1,096 | 1,161 | +58 | +5.3% | 88,300 |
| 2024/11/26 | 1,102 | 1,113 | 1,096 | 1,103 | -2 | -0.2% | 15,700 |
| 2024/11/25 | 1,120 | 1,132 | 1,105 | 1,105 | -13 | -1.2% | 30,800 |
| 2024/11/22 | 1,105 | 1,127 | 1,105 | 1,118 | +13 | +1.2% | 22,400 |
| 2024/11/21 | 1,076 | 1,106 | 1,076 | 1,105 | +28 | +2.6% | 32,600 |
| 2024/11/20 | 1,067 | 1,085 | 1,056 | 1,077 | +13 | +1.2% | 20,100 |
| 2024/11/19 | 1,073 | 1,073 | 1,059 | 1,064 | -3 | -0.3% | 22,600 |
| 2024/11/18 | 1,050 | 1,069 | 1,050 | 1,067 | +22 | +2.1% | 18,500 |
| 2024/11/15 | 1,034 | 1,056 | 1,026 | 1,045 | +11 | +1.1% | 25,400 |
| 2024/11/14 | 1,024 | 1,045 | 1,019 | 1,034 | +12 | +1.2% | 38,100 |
| 2024/11/13 | 1,028 | 1,030 | 1,015 | 1,022 | +1 | +0.1% | 8,600 |
| 2024/11/12 | 998 | 1,030 | 998 | 1,021 | +23 | +2.3% | 30,200 |
| 2024/11/11 | 996 | 1,009 | 996 | 998 | +3 | +0.3% | 17,200 |
| 2024/11/08 | 989 | 1,010 | 984 | 995 | +5 | +0.5% | 42,000 |
| 2024/11/07 | 972 | 990 | 965 | 990 | +30 | +3.1% | 40,600 |
| 2024/11/06 | 949 | 973 | 945 | 960 | +6 | +0.6% | 64,500 |
| 2024/11/05 | 1,004 | 1,010 | 950 | 954 | -5 | -0.5% | 123,500 |
| 2024/11/01 | 925 | 959 | 925 | 959 | +25 | +2.7% | 34,900 |
| 2024/10/31 | 916 | 934 | 909 | 934 | +11 | +1.2% | 28,400 |
101～
150
件表示中 / 3720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 | 164,200円 | -0.3% | -12.9% | 2.86% | 10.72倍 | 0.99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 |
| オリエ白石 | 36,500円 | +2.2% | -22.6% | 3.97% | 17.00倍 | 0.93倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日特建 | 107,400円 | +13.1% | +32.8% | 4.56% | 13.38倍 | 1.30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 |
| 日リーテック | 172,000円 | +5.3% | +0.8% | 4.77% | 10.14倍 | 0.67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 |
| 福田組 | 481,500円 | +0.3% | -20.8% | 4.15% | 9.27倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
