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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/11 | 912 | 920 | 912 | 913 | +2 | +0.2% | 22,300 |
| 2023/12/08 | 919 | 927 | 911 | 911 | -23 | -2.5% | 32,000 |
| 2023/12/07 | 937 | 941 | 929 | 934 | -3 | -0.3% | 19,900 |
| 2023/12/06 | 926 | 943 | 926 | 937 | +4 | +0.4% | 31,400 |
| 2023/12/05 | 916 | 937 | 916 | 933 | +11 | +1.2% | 17,500 |
| 2023/12/04 | 940 | 943 | 922 | 922 | -17 | -1.8% | 16,000 |
| 2023/12/01 | 946 | 948 | 934 | 939 | -2 | -0.2% | 15,200 |
| 2023/11/30 | 923 | 941 | 922 | 941 | +21 | +2.3% | 6,700 |
| 2023/11/29 | 918 | 923 | 915 | 920 | ±0 | ±0% | 14,600 |
| 2023/11/28 | 921 | 925 | 918 | 920 | +1 | +0.1% | 18,000 |
| 2023/11/27 | 920 | 922 | 914 | 919 | -1 | -0.1% | 19,400 |
| 2023/11/24 | 925 | 929 | 920 | 920 | +5 | +0.5% | 6,300 |
| 2023/11/22 | 911 | 929 | 910 | 915 | ±0 | ±0% | 20,000 |
| 2023/11/21 | 919 | 925 | 913 | 915 | -9 | -1% | 32,700 |
| 2023/11/20 | 924 | 931 | 920 | 924 | -8 | -0.9% | 11,700 |
| 2023/11/17 | 918 | 934 | 916 | 932 | +16 | +1.7% | 11,800 |
| 2023/11/16 | 905 | 920 | 905 | 916 | -4 | -0.4% | 14,600 |
| 2023/11/15 | 929 | 929 | 903 | 920 | -9 | -1% | 23,200 |
351～
400
件表示中 / 3735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 | 163,600円 | -0.3% | -12.9% | 2.87% | 10.73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 |
| 日特建 | 113,200円 | +13.1% | +32.8% | 4.33% | 14.11倍 | 1.37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 | 498,000円 | +0.3% | -20.8% | 4.02% | 9.59倍 | 0.49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 | 291,400円 | -3.8% | +9.1% | 4.46% | 11.28倍 | 0.58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 |
| 日本国土 | 47,700円 | -9.3% | - | 4.61% | 31.65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
