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 |
|---|---|---|---|---|---|---|---|
| 2006/02/27 | 1,040 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 8,500 |
| 2006/02/24 | 1,050 | 1,050 | 1,030 | 1,040 | +40 | +4% | 13,500 |
| 2006/02/23 | 970 | 1,000 | 970 | 1,000 | ±0 | ±0% | 9,000 |
| 2006/02/22 | 1,005 | 1,006 | 980 | 1,000 | -6 | -0.6% | 15,000 |
| 2006/02/21 | 1,020 | 1,020 | 1,006 | 1,006 | +6 | +0.6% | 2,000 |
| 2006/02/20 | 1,001 | 1,001 | 1,000 | 1,000 | -80 | -7.4% | 11,000 |
| 2006/02/17 | 1,099 | 1,115 | 1,080 | 1,080 | -45 | -4% | 3,500 |
| 2006/02/16 | 1,146 | 1,146 | 1,124 | 1,125 | -23 | -2% | 3,000 |
| 2006/02/15 | 1,149 | 1,149 | 1,138 | 1,148 | +56 | +5.1% | 8,000 |
| 2006/02/14 | 1,041 | 1,092 | 1,030 | 1,092 | -16 | -1.4% | 8,500 |
| 2006/02/13 | 1,120 | 1,120 | 1,099 | 1,108 | -2 | -0.2% | 11,500 |
| 2006/02/10 | 1,150 | 1,150 | 1,110 | 1,110 | -40 | -3.5% | 21,500 |
| 2006/02/09 | 1,150 | 1,156 | 1,150 | 1,150 | -29 | -2.5% | 9,500 |
| 2006/02/08 | 1,150 | 1,179 | 1,150 | 1,179 | -20 | -1.7% | 16,000 |
| 2006/02/07 | 1,170 | 1,200 | 1,169 | 1,199 | +29 | +2.5% | 11,000 |
| 2006/02/06 | 1,151 | 1,200 | 1,151 | 1,170 | +29 | +2.5% | 9,500 |
| 2006/02/03 | 1,141 | 1,141 | 1,141 | 1,141 | ±0 | ±0% | 2,000 |
| 2006/02/02 | 1,130 | 1,141 | 1,130 | 1,141 | +11 | +1% | 9,000 |
| 2006/02/01 | 1,137 | 1,137 | 1,121 | 1,130 | -8 | -0.7% | 7,000 |
| 2006/01/31 | 1,110 | 1,150 | 1,109 | 1,138 | +33 | +3% | 22,500 |
| 2006/01/30 | 1,060 | 1,110 | 1,060 | 1,105 | +50 | +4.7% | 49,000 |
| 2006/01/27 | 1,040 | 1,059 | 1,030 | 1,055 | +55 | +5.5% | 24,500 |
| 2006/01/26 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 216,000 |
| 2006/01/25 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 28,000 |
| 2006/01/24 | 1,000 | 1,000 | 990 | 1,000 | +18 | +1.8% | 32,000 |
| 2006/01/23 | 1,000 | 1,000 | 980 | 982 | -37 | -3.6% | 16,000 |
| 2006/01/20 | 1,000 | 1,020 | 1,000 | 1,019 | +39 | +4% | 8,000 |
| 2006/01/19 | 929 | 980 | 929 | 980 | +11 | +1.1% | 11,000 |
| 2006/01/18 | 1,040 | 1,040 | 960 | 969 | -81 | -7.7% | 17,500 |
| 2006/01/17 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 27,000 |
| 2006/01/16 | 1,059 | 1,064 | 1,040 | 1,060 | +2 | +0.2% | 37,000 |
| 2006/01/13 | 1,050 | 1,059 | 1,050 | 1,058 | +6 | +0.6% | 4,500 |
| 2006/01/12 | 1,044 | 1,074 | 1,044 | 1,052 | +8 | +0.8% | 18,000 |
| 2006/01/11 | 1,015 | 1,050 | 1,015 | 1,044 | -1 | -0.1% | 8,500 |
| 2006/01/10 | 1,050 | 1,068 | 1,041 | 1,045 | +5 | +0.5% | 27,500 |
| 2006/01/06 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 17,500 |
| 2006/01/05 | 1,083 | 1,083 | 1,050 | 1,050 | -20 | -1.9% | 12,000 |
| 2006/01/04 | 1,070 | 1,070 | 1,055 | 1,070 | +20 | +1.9% | 8,000 |
| 2005/12/30 | 1,050 | 1,050 | 1,050 | 1,050 | -18 | -1.7% | 1,500 |
| 2005/12/29 | 1,084 | 1,084 | 1,051 | 1,068 | +44 | +4.3% | 19,500 |
| 2005/12/28 | 1,011 | 1,024 | 1,011 | 1,024 | -12 | -1.2% | 4,000 |
| 2005/12/27 | 1,061 | 1,090 | 1,036 | 1,036 | -24 | -2.3% | 7,500 |
| 2005/12/26 | 1,030 | 1,090 | 1,030 | 1,060 | +46 | +4.5% | 30,500 |
| 2005/12/22 | 1,030 | 1,030 | 1,000 | 1,014 | -11 | -1.1% | 23,500 |
| 2005/12/21 | 1,040 | 1,040 | 990 | 1,025 | -24 | -2.3% | 30,500 |
| 2005/12/20 | 979 | 1,050 | 979 | 1,049 | +69 | +7% | 44,000 |
| 2005/12/19 | 950 | 1,001 | 948 | 980 | +40 | +4.3% | 56,500 |
| 2005/12/16 | 925 | 955 | 925 | 940 | +17 | +1.8% | 40,500 |
| 2005/12/15 | 927 | 930 | 923 | 923 | +2 | +0.2% | 7,500 |
| 2005/12/14 | 914 | 926 | 914 | 921 | +11 | +1.2% | 54,500 |
4701～
4750
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
