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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 968 | 968 | 952 | 957 | -6 | -0.6% | 25,200 |
| 2024/09/13 | 960 | 987 | 956 | 963 | -1 | -0.1% | 54,800 |
| 2024/09/12 | 972 | 980 | 954 | 964 | -6 | -0.6% | 31,400 |
| 2024/09/11 | 966 | 977 | 959 | 970 | +4 | +0.4% | 22,600 |
| 2024/09/10 | 958 | 973 | 958 | 966 | +5 | +0.5% | 27,100 |
| 2024/09/09 | 947 | 984 | 947 | 961 | -9 | -0.9% | 28,600 |
| 2024/09/06 | 959 | 984 | 959 | 970 | +7 | +0.7% | 18,700 |
| 2024/09/05 | 954 | 976 | 939 | 963 | +15 | +1.6% | 33,500 |
| 2024/09/04 | 956 | 960 | 944 | 948 | -23 | -2.4% | 14,700 |
| 2024/09/03 | 965 | 971 | 964 | 971 | +1 | +0.1% | 10,400 |
| 2024/09/02 | 970 | 972 | 962 | 970 | ±0 | ±0% | 8,200 |
| 2024/08/30 | 977 | 978 | 965 | 970 | ±0 | ±0% | 9,000 |
| 2024/08/29 | 968 | 976 | 960 | 970 | -2 | -0.2% | 13,200 |
| 2024/08/28 | 955 | 974 | 951 | 972 | +14 | +1.5% | 16,700 |
| 2024/08/27 | 963 | 973 | 955 | 958 | -5 | -0.5% | 18,400 |
| 2024/08/26 | 963 | 967 | 957 | 963 | +9 | +0.9% | 8,900 |
| 2024/08/23 | 954 | 961 | 950 | 954 | +7 | +0.7% | 12,600 |
| 2024/08/22 | 946 | 954 | 936 | 947 | +1 | +0.1% | 28,500 |
| 2024/08/21 | 955 | 959 | 942 | 946 | -12 | -1.3% | 14,200 |
| 2024/08/20 | 967 | 973 | 940 | 958 | ±0 | ±0% | 42,900 |
| 2024/08/19 | 984 | 984 | 958 | 958 | -29 | -2.9% | 19,500 |
| 2024/08/16 | 1,000 | 1,000 | 980 | 987 | ±0 | ±0% | 38,200 |
| 2024/08/15 | 986 | 992 | 986 | 987 | +1 | +0.1% | 6,700 |
| 2024/08/14 | 980 | 998 | 980 | 986 | +7 | +0.7% | 20,500 |
| 2024/08/13 | 969 | 989 | 959 | 979 | +12 | +1.2% | 28,600 |
| 2024/08/09 | 954 | 976 | 948 | 967 | +28 | +3% | 38,800 |
| 2024/08/08 | 947 | 964 | 932 | 939 | -8 | -0.8% | 29,100 |
| 2024/08/07 | 930 | 972 | 925 | 947 | +14 | +1.5% | 23,200 |
| 2024/08/06 | 852 | 947 | 852 | 933 | +66 | +7.6% | 130,500 |
| 2024/08/05 | 916 | 948 | 850 | 867 | -94 | -9.8% | 151,900 |
| 2024/08/02 | 979 | 981 | 959 | 961 | -33 | -3.3% | 54,400 |
| 2024/08/01 | 986 | 997 | 982 | 994 | -8 | -0.8% | 43,200 |
| 2024/07/31 | 979 | 1,004 | 979 | 1,002 | +23 | +2.3% | 23,800 |
| 2024/07/30 | 996 | 999 | 970 | 979 | -21 | -2.1% | 199,200 |
| 2024/07/29 | 994 | 1,001 | 990 | 1,000 | +14 | +1.4% | 32,100 |
| 2024/07/26 | 985 | 995 | 984 | 986 | -1 | -0.1% | 24,900 |
| 2024/07/25 | 990 | 993 | 979 | 987 | -5 | -0.5% | 33,200 |
| 2024/07/24 | 985 | 997 | 979 | 992 | +8 | +0.8% | 53,100 |
| 2024/07/23 | 989 | 992 | 977 | 984 | +3 | +0.3% | 15,100 |
| 2024/07/22 | 1,000 | 1,005 | 976 | 981 | -15 | -1.5% | 34,200 |
| 2024/07/19 | 982 | 996 | 969 | 996 | +15 | +1.5% | 34,900 |
| 2024/07/18 | 980 | 992 | 962 | 981 | +1 | +0.1% | 65,500 |
| 2024/07/17 | 975 | 986 | 975 | 980 | +5 | +0.5% | 23,600 |
| 2024/07/16 | 956 | 987 | 956 | 975 | +20 | +2.1% | 39,300 |
| 2024/07/12 | 954 | 971 | 954 | 955 | -9 | -0.9% | 41,500 |
| 2024/07/11 | 939 | 972 | 936 | 964 | +27 | +2.9% | 48,400 |
| 2024/07/10 | 985 | 985 | 922 | 937 | -43 | -4.4% | 125,800 |
| 2024/07/09 | 980 | 988 | 968 | 980 | -1 | -0.1% | 56,500 |
| 2024/07/08 | 998 | 998 | 973 | 981 | +2 | +0.2% | 41,300 |
| 2024/07/05 | 973 | 990 | 968 | 979 | +2 | +0.2% | 39,600 |
151～
200
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
