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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,422 | 2,422.5 | 2,371 | 2,384.5 | -28.5 | -1.2% | 1,548,400 |
2023/10/02 | 2,435.5 | 2,467.5 | 2,413 | 2,413 | -22 | -0.9% | 1,057,300 |
2023/09/29 | 2,469.5 | 2,470.5 | 2,405.5 | 2,435 | -38 | -1.5% | 2,043,100 |
2023/09/28 | 2,481.5 | 2,497.5 | 2,465 | 2,473 | -41.5 | -1.7% | 1,230,100 |
2023/09/27 | 2,482 | 2,516.5 | 2,479 | 2,514.5 | +7.5 | +0.3% | 1,054,800 |
2023/09/26 | 2,530 | 2,538 | 2,503 | 2,507 | -35 | -1.4% | 869,000 |
2023/09/25 | 2,521.5 | 2,558.5 | 2,509.5 | 2,542 | +20.5 | +0.8% | 1,253,900 |
2023/09/22 | 2,459 | 2,542 | 2,456 | 2,521.5 | +52.5 | +2.1% | 1,569,200 |
2023/09/21 | 2,516 | 2,521.5 | 2,463 | 2,469 | -60.5 | -2.4% | 1,295,800 |
2023/09/20 | 2,544.5 | 2,567.5 | 2,524.5 | 2,529.5 | -15 | -0.6% | 1,111,100 |
2023/09/19 | 2,560 | 2,570.5 | 2,534.5 | 2,544.5 | -33 | -1.3% | 1,229,200 |
2023/09/15 | 2,555.5 | 2,594 | 2,549.5 | 2,577.5 | +43 | +1.7% | 1,756,600 |
2023/09/14 | 2,508.5 | 2,543.5 | 2,503 | 2,534.5 | +23 | +0.9% | 1,195,500 |
2023/09/13 | 2,532 | 2,551.5 | 2,505.5 | 2,511.5 | -21.5 | -0.8% | 1,555,400 |
2023/09/12 | 2,524 | 2,560.5 | 2,520 | 2,533 | -17 | -0.7% | 1,313,000 |
2023/09/11 | 2,600 | 2,622 | 2,547 | 2,550 | -29.5 | -1.1% | 1,081,800 |
2023/09/08 | 2,570.5 | 2,613.5 | 2,570.5 | 2,579.5 | -32 | -1.2% | 1,944,000 |
2023/09/07 | 2,661 | 2,669 | 2,605 | 2,611.5 | -98.5 | -3.6% | 2,244,200 |
2023/09/06 | 2,750 | 2,759 | 2,710 | 2,710 | -40 | -1.5% | 817,100 |
2023/09/05 | 2,751 | 2,768.5 | 2,743.5 | 2,750 | -4 | -0.1% | 780,900 |
2023/09/04 | 2,721.5 | 2,754 | 2,721.5 | 2,754 | +33 | +1.2% | 862,400 |
2023/09/01 | 2,727 | 2,736 | 2,687 | 2,721 | -15.5 | -0.6% | 1,304,500 |
2023/08/31 | 2,703 | 2,736.5 | 2,690 | 2,736.5 | +29 | +1.1% | 3,176,600 |
2023/08/30 | 2,679.5 | 2,719 | 2,679.5 | 2,707.5 | +38.5 | +1.4% | 925,100 |
2023/08/29 | 2,664.5 | 2,687.5 | 2,650 | 2,669 | +4.5 | +0.2% | 977,400 |
2023/08/28 | 2,625 | 2,672 | 2,625 | 2,664.5 | +49 | +1.9% | 853,200 |
2023/08/25 | 2,618 | 2,651 | 2,606 | 2,615.5 | -22.5 | -0.9% | 1,346,900 |
2023/08/24 | 2,626 | 2,645.5 | 2,623 | 2,638 | +4 | +0.2% | 771,500 |
2023/08/23 | 2,618 | 2,637 | 2,617 | 2,634 | +15.5 | +0.6% | 794,900 |
2023/08/22 | 2,600 | 2,632 | 2,600 | 2,618.5 | +27.5 | +1.1% | 1,109,100 |
2023/08/21 | 2,600 | 2,623.5 | 2,589 | 2,591 | +5 | +0.2% | 1,033,300 |
2023/08/18 | 2,586 | 2,608.5 | 2,573.5 | 2,586 | -32 | -1.2% | 950,400 |
2023/08/17 | 2,633 | 2,644.5 | 2,598.5 | 2,618 | -26.5 | -1% | 908,400 |
2023/08/16 | 2,636 | 2,680.5 | 2,630 | 2,644.5 | -26.5 | -1% | 1,077,500 |
2023/08/15 | 2,720 | 2,730 | 2,666.5 | 2,671 | -63 | -2.3% | 1,244,300 |
2023/08/14 | 2,723 | 2,749.5 | 2,717 | 2,734 | +32.5 | +1.2% | 1,243,300 |
2023/08/10 | 2,660.5 | 2,708 | 2,644.5 | 2,701.5 | +9.5 | +0.4% | 1,480,300 |
2023/08/09 | 2,692.5 | 2,697 | 2,673.5 | 2,692 | -11 | -0.4% | 1,126,100 |
2023/08/08 | 2,695.5 | 2,707.5 | 2,676 | 2,703 | +11 | +0.4% | 1,125,600 |
2023/08/07 | 2,613.5 | 2,692 | 2,593 | 2,692 | -21.5 | -0.8% | 1,932,100 |
2023/08/04 | 2,536 | 2,746.5 | 2,536 | 2,713.5 | +157 | +6.1% | 3,714,400 |
2023/08/03 | 2,620.5 | 2,621.5 | 2,545 | 2,556.5 | -69 | -2.6% | 1,745,000 |
2023/08/02 | 2,644.5 | 2,664 | 2,618 | 2,625.5 | -39 | -1.5% | 1,155,300 |
2023/08/01 | 2,669 | 2,684 | 2,651.5 | 2,664.5 | +2.5 | +0.1% | 1,052,800 |
2023/07/31 | 2,697 | 2,709.5 | 2,662 | 2,662 | -26 | -1% | 1,834,500 |
2023/07/28 | 2,652.5 | 2,692 | 2,611 | 2,688 | +9.5 | +0.4% | 1,859,600 |
2023/07/27 | 2,674 | 2,682.5 | 2,662 | 2,678.5 | +4.5 | +0.2% | 1,103,700 |
2023/07/26 | 2,660 | 2,674.5 | 2,633.5 | 2,674 | +5.5 | +0.2% | 757,700 |
2023/07/25 | 2,648.5 | 2,679 | 2,646.5 | 2,668.5 | +15.5 | +0.6% | 1,270,700 |
2023/07/24 | 2,639.5 | 2,656.5 | 2,635 | 2,653 | +32.5 | +1.2% | 854,800 |
151~
200
件表示中 / 3457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 | 174,300円 | +3.5% | +23.6% | 2.64% | 18.68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 | 750,100円 | +11.7% | +29.1% | 4.00% | 11.96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 | 351,800円 | +9.2% | -6.7% | 1.42% | 15.20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 | 167,800円 | +3.5% | -19.1% | 1.79% | 15.80倍 | 1.31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 | 276,700円 | +0.5% | -19.5% | 1.81% | 13.30倍 | 1.07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