ヤマトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,710 | 1,725.5 | 1,689 | 1,710.5 | -11.5 | -0.7% | 3,214,700 |
| 2024/05/15 | 1,798 | 1,798.5 | 1,722 | 1,722 | -64 | -3.6% | 2,719,700 |
| 2024/05/14 | 1,780.5 | 1,806 | 1,775.5 | 1,786 | +15 | +0.8% | 2,742,100 |
| 2024/05/13 | 1,750 | 1,779.5 | 1,680 | 1,771 | +13 | +0.7% | 5,373,800 |
| 2024/05/10 | 1,796 | 1,802.5 | 1,745 | 1,758 | -19 | -1.1% | 5,271,900 |
| 2024/05/09 | 1,814.5 | 1,816 | 1,739.5 | 1,777 | -239 | -11.9% | 7,930,800 |
| 2024/05/08 | 2,055 | 2,057 | 2,007.5 | 2,016 | -12 | -0.6% | 1,334,300 |
| 2024/05/07 | 2,026 | 2,034.5 | 2,011.5 | 2,028 | +7 | +0.3% | 1,595,500 |
| 2024/05/02 | 2,055 | 2,065.5 | 2,021 | 2,021 | -19 | -0.9% | 1,339,900 |
| 2024/05/01 | 2,059.5 | 2,061.5 | 2,022.5 | 2,040 | -47 | -2.3% | 1,383,500 |
| 2024/04/30 | 2,092 | 2,100 | 2,070.5 | 2,087 | +19 | +0.9% | 1,250,700 |
| 2024/04/26 | 2,041 | 2,069.5 | 2,032.5 | 2,068 | +10.5 | +0.5% | 2,176,400 |
| 2024/04/25 | 2,066.5 | 2,093 | 2,047 | 2,057.5 | -8.5 | -0.4% | 1,606,700 |
| 2024/04/24 | 2,050 | 2,082 | 2,050 | 2,066 | +17.5 | +0.9% | 1,148,700 |
| 2024/04/23 | 2,060 | 2,067.5 | 2,046.5 | 2,048.5 | -8 | -0.4% | 1,361,200 |
| 2024/04/22 | 2,023 | 2,059 | 2,008 | 2,056.5 | +59 | +3% | 1,773,700 |
| 2024/04/19 | 2,061 | 2,068.5 | 1,982.5 | 1,997.5 | -58 | -2.8% | 2,596,400 |
| 2024/04/18 | 2,074 | 2,081.5 | 2,050.5 | 2,055.5 | -36 | -1.7% | 1,382,800 |
| 2024/04/17 | 2,110 | 2,116 | 2,083 | 2,091.5 | -22.5 | -1.1% | 955,300 |
| 2024/04/16 | 2,123 | 2,126.5 | 2,103.5 | 2,114 | -24 | -1.1% | 1,155,800 |
| 2024/04/15 | 2,155.5 | 2,155.5 | 2,132 | 2,138 | -23 | -1.1% | 1,055,900 |
| 2024/04/12 | 2,188 | 2,188 | 2,157 | 2,161 | -8 | -0.4% | 972,700 |
| 2024/04/11 | 2,162.5 | 2,176.5 | 2,144.5 | 2,169 | -12 | -0.6% | 728,400 |
| 2024/04/10 | 2,174.5 | 2,199.5 | 2,172.5 | 2,181 | +12 | +0.6% | 815,900 |
| 2024/04/09 | 2,164 | 2,178 | 2,153 | 2,169 | +5 | +0.2% | 816,600 |
| 2024/04/08 | 2,174 | 2,181 | 2,151.5 | 2,164 | +3 | +0.1% | 959,300 |
| 2024/04/05 | 2,130 | 2,167 | 2,127 | 2,161 | +15 | +0.7% | 1,123,500 |
| 2024/04/04 | 2,160 | 2,175 | 2,146 | 2,146 | +8.5 | +0.4% | 876,600 |
| 2024/04/03 | 2,145 | 2,149.5 | 2,129.5 | 2,137.5 | -8 | -0.4% | 1,194,900 |
| 2024/04/02 | 2,150 | 2,162 | 2,136 | 2,145.5 | -14 | -0.6% | 1,101,300 |
| 2024/04/01 | 2,177.5 | 2,198 | 2,159.5 | 2,159.5 | +1.5 | +0.1% | 1,342,200 |
| 2024/03/29 | 2,161 | 2,183 | 2,144 | 2,158 | -18 | -0.8% | 1,883,200 |
| 2024/03/28 | 2,200 | 2,210.5 | 2,172 | 2,176 | -58.5 | -2.6% | 1,384,100 |
| 2024/03/27 | 2,220 | 2,253 | 2,209.5 | 2,234.5 | +32.5 | +1.5% | 1,763,900 |
| 2024/03/26 | 2,221 | 2,232.5 | 2,197 | 2,202 | -30.5 | -1.4% | 1,424,200 |
| 2024/03/25 | 2,228 | 2,246.5 | 2,219 | 2,232.5 | +8 | +0.4% | 1,841,800 |
| 2024/03/22 | 2,207.5 | 2,231.5 | 2,201 | 2,224.5 | +18 | +0.8% | 1,459,100 |
| 2024/03/21 | 2,200 | 2,232.5 | 2,193 | 2,206.5 | +18 | +0.8% | 1,656,400 |
| 2024/03/19 | 2,173 | 2,199.5 | 2,164 | 2,188.5 | +32 | +1.5% | 1,534,600 |
| 2024/03/18 | 2,143 | 2,156.5 | 2,130.5 | 2,156.5 | +36 | +1.7% | 1,362,800 |
| 2024/03/15 | 2,125 | 2,134.5 | 2,099.5 | 2,120.5 | -5.5 | -0.3% | 3,623,500 |
| 2024/03/14 | 2,100.5 | 2,131.5 | 2,091 | 2,126 | +15.5 | +0.7% | 1,362,300 |
| 2024/03/13 | 2,147 | 2,150 | 2,103.5 | 2,110.5 | -38 | -1.8% | 1,582,000 |
| 2024/03/12 | 2,164 | 2,164.5 | 2,130.5 | 2,148.5 | -14 | -0.6% | 1,259,800 |
| 2024/03/11 | 2,125.5 | 2,165.5 | 2,123 | 2,162.5 | +12.5 | +0.6% | 1,583,400 |
| 2024/03/08 | 2,155 | 2,170.5 | 2,139 | 2,150 | -22.5 | -1% | 1,842,700 |
| 2024/03/07 | 2,192 | 2,206.5 | 2,166.5 | 2,172.5 | -18.5 | -0.8% | 1,583,900 |
| 2024/03/06 | 2,178 | 2,214.5 | 2,173 | 2,191 | +9 | +0.4% | 1,526,300 |
| 2024/03/05 | 2,220 | 2,222 | 2,178.5 | 2,182 | -46 | -2.1% | 1,581,700 |
| 2024/03/04 | 2,250 | 2,252.5 | 2,217 | 2,228 | -56 | -2.5% | 1,526,200 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ヤマトＨＤ」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ＨＤ | 174,000円 | +3.5% | +23.6% | 2.64% | 18.65倍 | 1.02倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| ＮＸＨＤ | 749,200円 | +11.7% | +29.1% | 4.00% | 11.95倍 | 0.82倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 近鉄ＧＨＤ | 352,300円 | +9.2% | -6.7% | 1.42% | 15.22倍 | 1.29倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 小田急 | 166,200円 | +3.5% | -19.1% | 1.81% | 15.65倍 | 1.30倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| 東 武 | 276,500円 | +0.5% | -19.5% | 1.81% | 13.29倍 | 1.06倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
市場注目の銘柄
チャート関連のコラム
