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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 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 |
| 2006/06/01 | 1,185 | 1,200 | 1,185 | 1,195 | -10 | -0.8% | 10,000 |
| 2006/05/31 | 1,200 | 1,250 | 1,194 | 1,205 | -55 | -4.4% | 12,000 |
| 2006/05/30 | 1,250 | 1,260 | 1,250 | 1,260 | +15 | +1.2% | 12,000 |
| 2006/05/29 | 1,249 | 1,249 | 1,220 | 1,245 | +25 | +2% | 28,000 |
| 2006/05/26 | 1,238 | 1,239 | 1,220 | 1,220 | ±0 | ±0% | 4,000 |
| 2006/05/25 | 1,255 | 1,255 | 1,218 | 1,220 | -35 | -2.8% | 16,500 |
| 2006/05/24 | 1,250 | 1,255 | 1,240 | 1,255 | +5 | +0.4% | 9,500 |
| 2006/05/23 | 1,275 | 1,275 | 1,245 | 1,250 | -25 | -2% | 14,000 |
| 2006/05/22 | 1,260 | 1,275 | 1,225 | 1,275 | +15 | +1.2% | 15,000 |
| 2006/05/19 | 1,300 | 1,300 | 1,260 | 1,260 | -45 | -3.4% | 24,500 |
| 2006/05/18 | 1,295 | 1,305 | 1,289 | 1,305 | ±0 | ±0% | 16,500 |
| 2006/05/17 | 1,304 | 1,305 | 1,290 | 1,305 | +2 | +0.2% | 27,000 |
| 2006/05/16 | 1,320 | 1,330 | 1,280 | 1,303 | +3 | +0.2% | 39,500 |
| 2006/05/15 | 1,299 | 1,300 | 1,295 | 1,300 | +1 | +0.1% | 19,000 |
| 2006/05/12 | 1,291 | 1,299 | 1,280 | 1,299 | -12 | -0.9% | 9,500 |
| 2006/05/11 | 1,315 | 1,315 | 1,270 | 1,311 | -6 | -0.5% | 12,000 |
| 2006/05/10 | 1,322 | 1,322 | 1,310 | 1,317 | +16 | +1.2% | 11,000 |
| 2006/05/09 | 1,325 | 1,325 | 1,297 | 1,301 | -4 | -0.3% | 27,500 |
| 2006/05/08 | 1,291 | 1,305 | 1,270 | 1,305 | +14 | +1.1% | 34,500 |
| 2006/05/02 | 1,215 | 1,294 | 1,215 | 1,291 | +41 | +3.3% | 20,500 |
| 2006/05/01 | 1,231 | 1,250 | 1,200 | 1,250 | -5 | -0.4% | 6,500 |
| 2006/04/28 | 1,250 | 1,255 | 1,230 | 1,255 | +5 | +0.4% | 12,000 |
| 2006/04/27 | 1,241 | 1,261 | 1,241 | 1,250 | -11 | -0.9% | 15,500 |
| 2006/04/26 | 1,280 | 1,280 | 1,238 | 1,261 | -15 | -1.2% | 18,000 |
| 2006/04/25 | 1,297 | 1,297 | 1,250 | 1,276 | +5 | +0.4% | 18,500 |
| 2006/04/24 | 1,297 | 1,302 | 1,268 | 1,271 | -29 | -2.2% | 26,500 |
4651～
4700
件表示中 / 6989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 | 39,200円 | -4.0% | -35.1% | 4.08% | 40.29倍 | 0.47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 | 175,800円 | -3.9% | -30.9% | 4.55% | 13.37倍 | 0.34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 | 46,100円 | +1.0% | +17.5% | 4.34% | 20.43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 |
| 伊澤タオル | 74,200円 | +10.8% | -13.4% | 4.72% | 14.87倍 | 1.91倍 |
|
- |
| ダイニック | 83,600円 | +4.4% | +7.0% | 4.19% | 4.35倍 | 0.26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
