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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 2,008.5 | 2,031.5 | 1,995.5 | 2,003 | +7.5 | +0.4% | 2,100,100 |
| 2025/05/29 | 2,000 | 2,014.5 | 1,990 | 1,995.5 | -4 | -0.2% | 1,012,600 |
| 2025/05/28 | 2,015 | 2,029 | 1,999.5 | 1,999.5 | -14.5 | -0.7% | 1,003,300 |
| 2025/05/27 | 1,995 | 2,014 | 1,987 | 2,014 | +14 | +0.7% | 930,800 |
| 2025/05/26 | 1,986 | 2,010.5 | 1,971 | 2,000 | +26 | +1.3% | 1,440,000 |
| 2025/05/23 | 1,980 | 1,994.5 | 1,974 | 1,974 | -0.5 | ±0% | 907,500 |
| 2025/05/22 | 1,970 | 1,982 | 1,956.5 | 1,974.5 | +3.5 | +0.2% | 1,126,300 |
| 2025/05/21 | 1,992 | 2,004 | 1,966 | 1,971 | -20.5 | -1% | 1,041,900 |
| 2025/05/20 | 2,020 | 2,023 | 1,975.5 | 1,991.5 | -27.5 | -1.4% | 1,135,700 |
| 2025/05/19 | 2,029 | 2,036 | 2,010 | 2,019 | +3.5 | +0.2% | 1,141,900 |
| 2025/05/16 | 2,003.5 | 2,019 | 1,994 | 2,015.5 | +3 | +0.1% | 1,090,600 |
| 2025/05/15 | 2,021 | 2,028.5 | 2,009 | 2,012.5 | -17.5 | -0.9% | 1,072,100 |
| 2025/05/14 | 2,065 | 2,070 | 2,030 | 2,030 | -26.5 | -1.3% | 1,018,400 |
| 2025/05/13 | 2,052 | 2,065 | 2,042 | 2,056.5 | +5.5 | +0.3% | 1,203,900 |
| 2025/05/12 | 2,071.5 | 2,082.5 | 2,041.5 | 2,051 | -20 | -1% | 1,203,500 |
| 2025/05/09 | 2,061.5 | 2,081.5 | 2,038.5 | 2,071 | +9.5 | +0.5% | 1,585,100 |
| 2025/05/08 | 2,085 | 2,093.5 | 2,043 | 2,061.5 | -20.5 | -1% | 1,437,600 |
| 2025/05/07 | 2,073.5 | 2,113.5 | 2,056 | 2,082 | +4.5 | +0.2% | 2,146,400 |
| 2025/05/02 | 2,042 | 2,124 | 2,038 | 2,077.5 | +105 | +5.3% | 6,046,200 |
| 2025/05/01 | 2,040 | 2,042.5 | 1,972 | 1,972.5 | -54.5 | -2.7% | 1,918,700 |
| 2025/04/30 | 2,030 | 2,040.5 | 2,017.5 | 2,027 | +4 | +0.2% | 1,489,900 |
| 2025/04/28 | 1,994 | 2,026.5 | 1,984 | 2,023 | +14 | +0.7% | 1,247,400 |
| 2025/04/25 | 1,988 | 2,039.5 | 1,983 | 2,009 | +21 | +1.1% | 1,516,700 |
| 2025/04/24 | 2,011 | 2,023 | 1,987.5 | 1,988 | -23 | -1.1% | 899,200 |
| 2025/04/23 | 2,021 | 2,032 | 2,011 | 2,011 | +8 | +0.4% | 1,462,500 |
| 2025/04/22 | 1,977 | 2,006.5 | 1,972.5 | 2,003 | -22 | -1.1% | 1,514,600 |
| 2025/04/21 | 2,010 | 2,036 | 1,995.5 | 2,025 | +13 | +0.6% | 985,900 |
| 2025/04/18 | 1,971 | 2,014.5 | 1,957.5 | 2,012 | +41 | +2.1% | 1,058,800 |
| 2025/04/17 | 1,950 | 1,975.5 | 1,946 | 1,971 | +11.5 | +0.6% | 777,800 |
| 2025/04/16 | 1,960 | 1,974.5 | 1,955.5 | 1,959.5 | +2.5 | +0.1% | 836,900 |
| 2025/04/15 | 1,974.5 | 1,975.5 | 1,956.5 | 1,957 | +3.5 | +0.2% | 821,400 |
| 2025/04/14 | 1,975.5 | 1,975.5 | 1,947.5 | 1,953.5 | +7.5 | +0.4% | 721,500 |
| 2025/04/11 | 1,874.5 | 1,947 | 1,874.5 | 1,946 | +12 | +0.6% | 1,479,900 |
| 2025/04/10 | 1,904.5 | 1,934 | 1,875.5 | 1,934 | +109.5 | +6% | 1,816,400 |
| 2025/04/09 | 1,821.5 | 1,842 | 1,800 | 1,824.5 | -33 | -1.8% | 2,039,000 |
| 2025/04/08 | 1,851 | 1,866 | 1,825 | 1,857.5 | +19 | +1% | 1,982,300 |
| 2025/04/07 | 1,819 | 1,861 | 1,783 | 1,838.5 | -88 | -4.6% | 2,356,500 |
| 2025/04/04 | 1,908 | 1,949 | 1,907.5 | 1,926.5 | -19.5 | -1% | 1,758,100 |
| 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 |
1～
50
件表示中 / 3710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 | 200,300円 | +6.7% | +104.2% | 2.30% | 26.85倍 | 1.09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 | 388,500円 | +7.5% | -0.2% | 2.57% | 12.36倍 | 0.90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 | 140,500円 | +10.1% | -1.0% | 3.77% | 14.67倍 | 1.44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 |
| 京 成 | 138,500円 | +3.9% | -16.1% | 1.30% | 15.72倍 | 1.31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 |
| ＮＸＨＤ | 267,700円 | +4.8% | +44.6% | 3.74% | 12.34倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
