ヤマトインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/12/15 | 957 | 970 | 957 | 965 | +8 | +0.8% | 10,700 |
| 2006/12/14 | 953 | 960 | 952 | 957 | -6 | -0.6% | 17,500 |
| 2006/12/13 | 965 | 967 | 950 | 963 | -2 | -0.2% | 27,800 |
| 2006/12/12 | 961 | 975 | 958 | 965 | +4 | +0.4% | 23,400 |
| 2006/12/11 | 961 | 970 | 951 | 961 | -8 | -0.8% | 5,800 |
| 2006/12/08 | 980 | 980 | 961 | 969 | -11 | -1.1% | 21,800 |
| 2006/12/07 | 965 | 980 | 964 | 980 | +16 | +1.7% | 30,300 |
| 2006/12/06 | 952 | 966 | 952 | 964 | +9 | +0.9% | 16,300 |
| 2006/12/05 | 953 | 958 | 953 | 955 | +5 | +0.5% | 6,100 |
| 2006/12/04 | 964 | 964 | 950 | 950 | -14 | -1.5% | 13,500 |
| 2006/12/01 | 979 | 979 | 962 | 964 | -19 | -1.9% | 22,000 |
| 2006/11/30 | 965 | 983 | 965 | 983 | +19 | +2% | 13,700 |
| 2006/11/29 | 946 | 965 | 946 | 964 | +18 | +1.9% | 3,400 |
| 2006/11/28 | 940 | 946 | 920 | 946 | +5 | +0.5% | 31,100 |
| 2006/11/27 | 938 | 948 | 937 | 941 | -38 | -3.9% | 30,800 |
| 2006/11/24 | 977 | 980 | 974 | 979 | +2 | +0.2% | 55,600 |
| 2006/11/22 | 976 | 980 | 974 | 977 | -13 | -1.3% | 10,200 |
| 2006/11/21 | 985 | 991 | 971 | 990 | +6 | +0.6% | 7,400 |
| 2006/11/20 | 980 | 990 | 980 | 984 | -12 | -1.2% | 13,200 |
| 2006/11/17 | 999 | 1,000 | 996 | 996 | -3 | -0.3% | 5,000 |
| 2006/11/16 | 999 | 999 | 996 | 999 | +5 | +0.5% | 4,200 |
| 2006/11/15 | 994 | 1,000 | 994 | 994 | +3 | +0.3% | 7,000 |
| 2006/11/14 | 995 | 997 | 990 | 991 | -4 | -0.4% | 7,700 |
| 2006/11/13 | 1,000 | 1,000 | 990 | 995 | -4 | -0.4% | 7,600 |
| 2006/11/10 | 1,015 | 1,027 | 992 | 999 | -16 | -1.6% | 11,600 |
| 2006/11/09 | 1,030 | 1,030 | 1,013 | 1,015 | -13 | -1.3% | 9,400 |
| 2006/11/08 | 1,030 | 1,031 | 1,028 | 1,028 | +5 | +0.5% | 5,000 |
| 2006/11/07 | 1,020 | 1,023 | 1,006 | 1,023 | +3 | +0.3% | 4,200 |
| 2006/11/06 | 1,005 | 1,020 | 1,001 | 1,020 | +17 | +1.7% | 4,400 |
| 2006/11/02 | 998 | 1,003 | 998 | 1,003 | +5 | +0.5% | 6,200 |
| 2006/11/01 | 998 | 1,001 | 995 | 998 | -2 | -0.2% | 9,600 |
| 2006/10/31 | 1,000 | 1,005 | 995 | 1,000 | +1 | +0.1% | 23,800 |
| 2006/10/30 | 999 | 1,001 | 997 | 999 | +1 | +0.1% | 48,800 |
| 2006/10/27 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 4,900 |
| 2006/10/26 | 1,019 | 1,020 | 998 | 1,000 | -19 | -1.9% | 22,900 |
| 2006/10/25 | 1,020 | 1,020 | 1,016 | 1,019 | +3 | +0.3% | 4,900 |
| 2006/10/24 | 1,017 | 1,025 | 1,015 | 1,016 | ±0 | ±0% | 3,200 |
| 2006/10/23 | 1,020 | 1,038 | 1,015 | 1,016 | -1 | -0.1% | 5,100 |
| 2006/10/20 | 1,006 | 1,017 | 999 | 1,017 | +12 | +1.2% | 25,800 |
| 2006/10/19 | 1,000 | 1,018 | 1,000 | 1,005 | +5 | +0.5% | 16,100 |
| 2006/10/18 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 5,900 |
| 2006/10/17 | 1,010 | 1,010 | 997 | 1,000 | -4 | -0.4% | 9,700 |
| 2006/10/16 | 1,010 | 1,010 | 1,000 | 1,004 | +6 | +0.6% | 20,300 |
| 2006/10/13 | 999 | 1,020 | 991 | 998 | +1 | +0.1% | 6,500 |
| 2006/10/12 | 990 | 997 | 990 | 997 | -12 | -1.2% | 4,500 |
| 2006/10/11 | 1,020 | 1,020 | 1,009 | 1,009 | -5 | -0.5% | 11,200 |
| 2006/10/10 | 1,013 | 1,026 | 1,012 | 1,014 | -24 | -2.3% | 3,700 |
| 2006/10/06 | 1,037 | 1,038 | 1,033 | 1,038 | -7 | -0.7% | 4,200 |
| 2006/10/05 | 1,039 | 1,045 | 1,036 | 1,045 | +10 | +1% | 2,300 |
| 2006/10/04 | 1,050 | 1,050 | 1,031 | 1,035 | -13 | -1.2% | 4,500 |
4501～
4550
件表示中 / 6951件
類似銘柄と比較する
現在ご覧いただいている「ヤマトインタ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマトインタ | 35,900円 | -4.0% | -35.1% | 4.46% | 36.90倍 | 0.43倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
| イチカワ | 184,000円 | +1.8% | +13.9% | 4.35% | 9.80倍 | 0.37倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| 日フエルト | 46,700円 | -3.8% | -32.1% | 4.28% | 21.24倍 | 0.42倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
| 川本産業 | 119,800円 | - | - | - | - | 0.91倍 |
|
ガーゼなど医療用衛生材料最大手。消費者向けも。親会社エア・ウォーターがＴＯＢ、上場廃止へ |
| ダイニック | 75,400円 | +6.9% | +34.4% | 3.98% | 4.51倍 | 0.25倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
市場注目の銘柄
チャート関連のコラム
