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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,904 | 1,946 | 1,892.5 | 1,946 | +2 | +0.1% | 1,484,600 |
| 2025/04/02 | 1,980.5 | 1,984 | 1,940.5 | 1,944 | -26 | -1.3% | 1,059,300 |
| 2025/04/01 | 1,960 | 2,000 | 1,954 | 1,970 | +8.5 | +0.4% | 1,333,300 |
| 2025/03/31 | 1,970.5 | 1,975.5 | 1,935.5 | 1,961.5 | -33 | -1.7% | 1,897,400 |
| 2025/03/28 | 1,991 | 2,003 | 1,966.5 | 1,994.5 | -37.5 | -1.8% | 1,432,500 |
| 2025/03/27 | 2,005 | 2,034.5 | 2,000 | 2,032 | +9 | +0.4% | 1,283,500 |
| 2025/03/26 | 2,045.5 | 2,053.5 | 2,013.5 | 2,023 | -42 | -2% | 1,713,700 |
| 2025/03/25 | 2,055 | 2,069.5 | 2,039.5 | 2,065 | +18.5 | +0.9% | 1,901,100 |
| 2025/03/24 | 2,038 | 2,055 | 2,021 | 2,046.5 | +37.5 | +1.9% | 2,275,200 |
| 2025/03/21 | 1,985.5 | 2,019.5 | 1,970 | 2,009 | +21 | +1.1% | 2,277,500 |
| 2025/03/19 | 1,969 | 2,015 | 1,967 | 1,988 | +35 | +1.8% | 1,283,600 |
| 2025/03/18 | 1,970 | 1,971 | 1,938 | 1,953 | -22.5 | -1.1% | 1,953,600 |
| 2025/03/17 | 1,965 | 1,987.5 | 1,953 | 1,975.5 | +23.5 | +1.2% | 1,339,500 |
| 2025/03/14 | 1,964.5 | 1,978 | 1,932.5 | 1,952 | -16.5 | -0.8% | 1,809,500 |
| 2025/03/13 | 1,960 | 1,980.5 | 1,957.5 | 1,968.5 | -1 | -0.1% | 1,763,500 |
| 2025/03/12 | 1,932 | 1,979.5 | 1,930.5 | 1,969.5 | +19.5 | +1% | 1,579,400 |
| 2025/03/11 | 1,950 | 1,968.5 | 1,927 | 1,950 | ±0 | ±0% | 2,121,000 |
| 2025/03/10 | 1,941.5 | 1,967.5 | 1,928 | 1,950 | +27 | +1.4% | 1,454,400 |
| 2025/03/07 | 1,953 | 1,962 | 1,912 | 1,923 | -45.5 | -2.3% | 1,714,800 |
| 2025/03/06 | 1,975 | 1,981.5 | 1,965 | 1,968.5 | +9 | +0.5% | 1,810,600 |
| 2025/03/05 | 1,960 | 1,973.5 | 1,932.5 | 1,959.5 | -4.5 | -0.2% | 2,108,600 |
| 2025/03/04 | 1,955 | 1,974.5 | 1,950 | 1,964 | +20 | +1% | 1,799,100 |
| 2025/03/03 | 1,927 | 1,947.5 | 1,920.5 | 1,944 | +30.5 | +1.6% | 1,492,400 |
| 2025/02/28 | 1,967.5 | 1,968 | 1,908 | 1,913.5 | -67.5 | -3.4% | 2,026,500 |
| 2025/02/27 | 1,973 | 1,982.5 | 1,963 | 1,981 | +8 | +0.4% | 1,642,200 |
| 2025/02/26 | 1,985 | 2,003 | 1,959 | 1,973 | -9.5 | -0.5% | 1,086,600 |
| 2025/02/25 | 1,967 | 1,999 | 1,953 | 1,982.5 | -4.5 | -0.2% | 2,041,900 |
| 2025/02/21 | 1,997 | 2,007 | 1,976.5 | 1,987 | -14.5 | -0.7% | 2,079,100 |
| 2025/02/20 | 1,955 | 2,008.5 | 1,953 | 2,001.5 | +54.5 | +2.8% | 2,725,100 |
| 2025/02/19 | 1,902.5 | 1,947 | 1,902.5 | 1,947 | +38 | +2% | 1,206,300 |
| 2025/02/18 | 1,888.5 | 1,912.5 | 1,882 | 1,909 | +6.5 | +0.3% | 1,706,200 |
| 2025/02/17 | 1,925 | 1,932 | 1,896.5 | 1,902.5 | -22.5 | -1.2% | 1,341,000 |
| 2025/02/14 | 1,916.5 | 1,944 | 1,916.5 | 1,925 | -9.5 | -0.5% | 1,119,700 |
| 2025/02/13 | 1,933.5 | 1,973 | 1,917.5 | 1,934.5 | +17.5 | +0.9% | 1,962,000 |
| 2025/02/12 | 1,937 | 1,949 | 1,905.5 | 1,917 | +11.5 | +0.6% | 1,420,500 |
| 2025/02/10 | 1,896 | 1,916.5 | 1,895.5 | 1,905.5 | +13 | +0.7% | 1,233,300 |
| 2025/02/07 | 1,893.5 | 1,929.5 | 1,886.5 | 1,892.5 | -1.5 | -0.1% | 1,483,200 |
| 2025/02/06 | 1,895 | 1,911 | 1,882 | 1,894 | +11.5 | +0.6% | 1,350,800 |
| 2025/02/05 | 1,911.5 | 1,918.5 | 1,851.5 | 1,882.5 | -46 | -2.4% | 2,856,600 |
| 2025/02/04 | 2,045 | 2,085 | 1,918 | 1,928.5 | +69 | +3.7% | 6,069,800 |
| 2025/02/03 | 1,862 | 1,873 | 1,836 | 1,859.5 | -3 | -0.2% | 2,670,500 |
| 2025/01/31 | 1,860 | 1,873.5 | 1,849.5 | 1,862.5 | -26.5 | -1.4% | 2,076,200 |
| 2025/01/30 | 1,909.5 | 1,917.5 | 1,882.5 | 1,889 | -23.5 | -1.2% | 1,689,500 |
| 2025/01/29 | 1,934.5 | 1,940.5 | 1,912.5 | 1,912.5 | -33.5 | -1.7% | 1,435,800 |
| 2025/01/28 | 1,927 | 1,964 | 1,915 | 1,946 | +22.5 | +1.2% | 2,271,600 |
| 2025/01/27 | 1,870 | 1,929 | 1,866 | 1,923.5 | +71.5 | +3.9% | 3,135,700 |
| 2025/01/24 | 1,823 | 1,856.5 | 1,819.5 | 1,852 | +35 | +1.9% | 1,559,000 |
| 2025/01/23 | 1,798 | 1,828 | 1,790 | 1,817 | +1.5 | +0.1% | 1,201,700 |
| 2025/01/22 | 1,804.5 | 1,820 | 1,797 | 1,815.5 | -8.5 | -0.5% | 1,549,200 |
| 2025/01/21 | 1,817 | 1,828 | 1,802 | 1,824 | +17.5 | +1% | 1,007,600 |
1～
50
件表示中 / 3672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 | 194,600円 | +0.1% | -67.9% | 2.36% | 17.81倍 | 1.13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 |
| 阪急阪神 | 402,700円 | +10.3% | -3.1% | 1.49% | 13.73倍 | 0.94倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＳＧＨＤ | 150,100円 | +12.2% | -3.1% | 3.46% | 16.77倍 | 1.68倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| ＮＸＨＤ | 264,800円 | +4.8% | +44.6% | 3.78% | 12.45倍 | 0.80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 |
| 京 成 | 131,400円 | +13.9% | +12.6% | 1.29% | 9.59倍 | 1.35倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
市場注目の銘柄
チャート関連のコラム
