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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/10/30 | 919 | 930 | 905 | 923 | +8 | +0.9% | 145,800 |
| 2024/10/29 | 905 | 921 | 903 | 915 | +10 | +1.1% | 25,600 |
| 2024/10/28 | 900 | 916 | 896 | 905 | -3 | -0.3% | 26,900 |
| 2024/10/25 | 916 | 920 | 901 | 908 | -12 | -1.3% | 38,400 |
| 2024/10/24 | 920 | 929 | 916 | 920 | +1 | +0.1% | 30,500 |
| 2024/10/23 | 924 | 931 | 910 | 919 | -10 | -1.1% | 27,100 |
| 2024/10/22 | 930 | 933 | 923 | 929 | ±0 | ±0% | 17,400 |
| 2024/10/21 | 925 | 935 | 925 | 929 | +9 | +1% | 16,200 |
| 2024/10/18 | 932 | 940 | 920 | 920 | -16 | -1.7% | 22,900 |
| 2024/10/17 | 929 | 950 | 929 | 936 | +4 | +0.4% | 27,300 |
| 2024/10/16 | 943 | 954 | 932 | 932 | -8 | -0.9% | 22,300 |
| 2024/10/15 | 936 | 956 | 936 | 940 | +5 | +0.5% | 14,100 |
| 2024/10/11 | 936 | 941 | 931 | 935 | ±0 | ±0% | 33,600 |
| 2024/10/10 | 959 | 959 | 935 | 935 | -25 | -2.6% | 50,600 |
| 2024/10/09 | 973 | 973 | 960 | 960 | -9 | -0.9% | 32,900 |
| 2024/10/08 | 966 | 980 | 960 | 969 | -2 | -0.2% | 37,700 |
151～
200
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
