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 |
|---|---|---|---|---|---|---|---|
| 2006/08/11 | 983 | 983 | 950 | 981 | -2 | -0.2% | 16,000 |
| 2006/08/10 | 1,000 | 1,000 | 983 | 983 | -17 | -1.7% | 13,000 |
| 2006/08/09 | 1,000 | 1,000 | 992 | 1,000 | +2 | +0.2% | 3,500 |
| 2006/08/08 | 1,001 | 1,001 | 998 | 998 | -2 | -0.2% | 2,000 |
| 2006/08/07 | 1,010 | 1,016 | 1,000 | 1,000 | -12 | -1.2% | 8,500 |
| 2006/08/04 | 1,045 | 1,050 | 1,010 | 1,012 | -28 | -2.7% | 15,000 |
| 2006/08/03 | 1,040 | 1,050 | 1,040 | 1,040 | -40 | -3.7% | 13,500 |
| 2006/08/02 | 1,020 | 1,080 | 1,020 | 1,080 | +60 | +5.9% | 19,000 |
| 2006/08/01 | 1,011 | 1,050 | 1,011 | 1,020 | -20 | -1.9% | 16,500 |
| 2006/07/31 | 1,070 | 1,070 | 1,030 | 1,040 | -70 | -6.3% | 23,500 |
| 2006/07/28 | 1,130 | 1,139 | 1,090 | 1,110 | ±0 | ±0% | 114,500 |
| 2006/07/27 | 1,096 | 1,110 | 1,065 | 1,110 | +5 | +0.5% | 73,500 |
| 2006/07/26 | 1,125 | 1,125 | 1,100 | 1,105 | -21 | -1.9% | 11,000 |
| 2006/07/25 | 1,130 | 1,132 | 1,125 | 1,126 | -1 | -0.1% | 14,500 |
| 2006/07/24 | 1,127 | 1,127 | 1,107 | 1,127 | ±0 | ±0% | 9,000 |
| 2006/07/21 | 1,125 | 1,145 | 1,120 | 1,127 | +14 | +1.3% | 117,500 |
| 2006/07/20 | 1,100 | 1,139 | 1,100 | 1,113 | +33 | +3.1% | 45,500 |
| 2006/07/19 | 1,055 | 1,097 | 1,055 | 1,080 | +25 | +2.4% | 100,000 |
| 2006/07/18 | 1,025 | 1,073 | 1,007 | 1,055 | +30 | +2.9% | 50,000 |
| 2006/07/14 | 945 | 1,025 | 945 | 1,025 | +96 | +10.3% | 10,500 |
| 2006/07/13 | 970 | 970 | 900 | 929 | -51 | -5.2% | 9,500 |
| 2006/07/12 | 1,000 | 1,001 | 980 | 980 | -21 | -2.1% | 8,500 |
| 2006/07/11 | 1,001 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 7,500 |
| 2006/07/10 | 1,040 | 1,041 | 1,001 | 1,001 | -39 | -3.8% | 13,000 |
| 2006/07/07 | 1,065 | 1,065 | 1,040 | 1,040 | -5 | -0.5% | 1,500 |
| 2006/07/06 | 1,050 | 1,050 | 1,015 | 1,045 | -9 | -0.9% | 16,000 |
| 2006/07/05 | 1,089 | 1,090 | 1,052 | 1,054 | -34 | -3.1% | 8,500 |
| 2006/07/04 | 1,056 | 1,093 | 1,056 | 1,088 | +38 | +3.6% | 6,000 |
| 2006/07/03 | 1,087 | 1,087 | 1,030 | 1,050 | -50 | -4.5% | 19,500 |
| 2006/06/30 | 1,115 | 1,119 | 1,095 | 1,100 | -5 | -0.5% | 12,000 |
| 2006/06/29 | 1,109 | 1,115 | 1,105 | 1,105 | -4 | -0.4% | 21,500 |
| 2006/06/28 | 1,092 | 1,120 | 1,091 | 1,109 | +17 | +1.6% | 38,500 |
| 2006/06/27 | 1,090 | 1,100 | 1,090 | 1,092 | +7 | +0.6% | 20,000 |
| 2006/06/26 | 1,125 | 1,125 | 1,081 | 1,085 | +40 | +3.8% | 59,000 |
| 2006/06/23 | 1,040 | 1,060 | 1,040 | 1,045 | -5 | -0.5% | 10,500 |
| 2006/06/22 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 13,000 |
| 2006/06/21 | 1,035 | 1,040 | 1,032 | 1,040 | +5 | +0.5% | 9,500 |
| 2006/06/20 | 1,040 | 1,040 | 1,035 | 1,035 | ±0 | ±0% | 6,500 |
| 2006/06/19 | 1,050 | 1,065 | 1,035 | 1,035 | -34 | -3.2% | 18,000 |
| 2006/06/16 | 1,066 | 1,096 | 1,050 | 1,069 | +63 | +6.3% | 59,500 |
| 2006/06/15 | 1,050 | 1,050 | 990 | 1,006 | -34 | -3.3% | 27,500 |
| 2006/06/14 | 1,050 | 1,050 | 1,030 | 1,040 | -10 | -1% | 11,500 |
| 2006/06/13 | 1,110 | 1,110 | 1,045 | 1,050 | -50 | -4.5% | 30,500 |
| 2006/06/12 | 1,109 | 1,109 | 1,091 | 1,100 | -10 | -0.9% | 18,000 |
| 2006/06/09 | 1,100 | 1,120 | 1,090 | 1,110 | -18 | -1.6% | 33,000 |
| 2006/06/08 | 1,111 | 1,129 | 1,060 | 1,128 | +17 | +1.5% | 6,500 |
| 2006/06/07 | 1,150 | 1,160 | 1,111 | 1,111 | -34 | -3% | 20,000 |
| 2006/06/06 | 1,150 | 1,160 | 1,145 | 1,145 | -5 | -0.4% | 8,000 |
| 2006/06/05 | 1,150 | 1,165 | 1,150 | 1,150 | ±0 | ±0% | 4,500 |
| 2006/06/02 | 1,160 | 1,160 | 1,148 | 1,150 | -45 | -3.8% | 5,500 |
4601～
4650
件表示中 / 6965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 | 37,100円 | -4.0% | -35.1% | 4.31% | 38.13倍 | 0.44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 |
| 日フエルト | 46,200円 | +1.0% | +17.5% | 4.33% | 20.48倍 | 0.40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 |
| イチカワ | 167,500円 | -3.9% | -30.9% | 4.78% | 12.74倍 | 0.32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 |
| ダイニック | 80,900円 | +4.4% | +7.0% | 4.33% | 4.23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 |
| サイボー | 47,100円 | -0.4% | -1.4% | 3.40% | 7.58倍 | 0.34倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
市場注目の銘柄
チャート関連のコラム
