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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,030 | 1,121 | 1,030 | 1,121 | +81 | +7.8% | 32,500 |
| 2006/03/28 | 1,031 | 1,050 | 1,031 | 1,040 | +9 | +0.9% | 3,000 |
| 2006/03/27 | 1,030 | 1,031 | 1,025 | 1,031 | +1 | +0.1% | 21,500 |
| 2006/03/24 | 1,030 | 1,035 | 1,023 | 1,030 | ±0 | ±0% | 28,000 |
| 2006/03/23 | 1,031 | 1,031 | 1,029 | 1,030 | -1 | -0.1% | 18,500 |
| 2006/03/22 | 1,025 | 1,040 | 1,025 | 1,031 | +1 | +0.1% | 24,000 |
| 2006/03/20 | 1,010 | 1,033 | 1,010 | 1,030 | +20 | +2% | 37,000 |
| 2006/03/17 | 980 | 1,016 | 980 | 1,010 | -10 | -1% | 28,000 |
| 2006/03/16 | 1,011 | 1,050 | 1,011 | 1,020 | -60 | -5.6% | 25,000 |
| 2006/03/15 | 1,085 | 1,086 | 1,080 | 1,080 | -5 | -0.5% | 5,500 |
| 2006/03/14 | 1,094 | 1,094 | 1,085 | 1,085 | +10 | +0.9% | 6,500 |
| 2006/03/13 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 7,500 |
| 2006/03/10 | 1,060 | 1,070 | 1,060 | 1,060 | +19 | +1.8% | 19,500 |
| 2006/03/09 | 1,050 | 1,050 | 1,029 | 1,041 | -19 | -1.8% | 3,000 |
| 2006/03/08 | 1,059 | 1,060 | 1,059 | 1,060 | -9 | -0.8% | 5,000 |
| 2006/03/07 | 1,069 | 1,069 | 1,069 | 1,069 | -2 | -0.2% | 500 |
| 2006/03/06 | 1,067 | 1,071 | 1,067 | 1,071 | +5 | +0.5% | 3,500 |
| 2006/03/03 | 1,080 | 1,095 | 1,066 | 1,066 | -14 | -1.3% | 13,500 |
| 2006/03/02 | 1,052 | 1,100 | 1,052 | 1,080 | +2 | +0.2% | 9,000 |
| 2006/03/01 | 1,074 | 1,085 | 1,074 | 1,078 | -36 | -3.2% | 7,000 |
| 2006/02/28 | 1,038 | 1,115 | 1,038 | 1,114 | +44 | +4.1% | 25,000 |
| 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 |
4751～
4800
件表示中 / 7022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 | 40,400円 | -4.0% | -35.1% | 3.96% | 41.52倍 | 0.48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 | 55,900円 | +1.0% | +17.5% | 3.58% | 24.81倍 | 0.49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 | 191,800円 | -3.9% | -30.9% | 4.17% | 14.59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 |
| ダイニック | 94,000円 | +4.4% | +7.0% | 3.72% | 4.85倍 | 0.29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 | 55,400円 | -0.4% | -1.4% | 2.89% | 8.92倍 | 0.40倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
市場注目の銘柄
チャート関連のコラム
