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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,395 | 2,399 | 2,376 | 2,390 | -13.5 | -0.6% | 1,123,200 |
| 2024/02/20 | 2,425.5 | 2,443 | 2,402.5 | 2,403.5 | -16 | -0.7% | 1,054,700 |
| 2024/02/19 | 2,409.5 | 2,431.5 | 2,400.5 | 2,419.5 | -1.5 | -0.1% | 963,800 |
| 2024/02/16 | 2,407 | 2,445 | 2,393.5 | 2,421 | +21 | +0.9% | 970,100 |
| 2024/02/15 | 2,411.5 | 2,426 | 2,379 | 2,400 | -17 | -0.7% | 1,102,700 |
| 2024/02/14 | 2,450 | 2,453 | 2,397 | 2,417 | -16 | -0.7% | 958,000 |
| 2024/02/13 | 2,401 | 2,434.5 | 2,389 | 2,433 | +12.5 | +0.5% | 1,010,700 |
| 2024/02/09 | 2,424 | 2,449.5 | 2,409.5 | 2,420.5 | -19 | -0.8% | 1,232,300 |
| 2024/02/08 | 2,403 | 2,451 | 2,390 | 2,439.5 | +23.5 | +1% | 1,373,200 |
| 2024/02/07 | 2,440.5 | 2,470 | 2,407 | 2,416 | -24.5 | -1% | 1,684,800 |
| 2024/02/06 | 2,432 | 2,463.5 | 2,378 | 2,440.5 | -191.5 | -7.3% | 4,284,200 |
| 2024/02/05 | 2,602 | 2,655 | 2,602 | 2,632 | +63 | +2.5% | 1,779,300 |
| 2024/02/02 | 2,562 | 2,573.5 | 2,554 | 2,569 | +20.5 | +0.8% | 1,102,600 |
| 2024/02/01 | 2,544 | 2,554.5 | 2,521 | 2,548.5 | -8 | -0.3% | 665,700 |
| 2024/01/31 | 2,483 | 2,560.5 | 2,480.5 | 2,556.5 | +35 | +1.4% | 1,149,500 |
| 2024/01/30 | 2,584.5 | 2,594 | 2,518.5 | 2,521.5 | -52 | -2% | 1,174,000 |
| 2024/01/29 | 2,571 | 2,583 | 2,564.5 | 2,573.5 | -17.5 | -0.7% | 941,100 |
| 2024/01/26 | 2,590 | 2,600 | 2,568 | 2,591 | +2 | +0.1% | 815,100 |
| 2024/01/25 | 2,570.5 | 2,598 | 2,566.5 | 2,589 | -2.5 | -0.1% | 1,084,600 |
| 2024/01/24 | 2,579 | 2,596 | 2,555.5 | 2,591.5 | -24.5 | -0.9% | 801,500 |
| 2024/01/23 | 2,619.5 | 2,639 | 2,594 | 2,616 | -3.5 | -0.1% | 827,100 |
| 2024/01/22 | 2,608.5 | 2,628 | 2,599.5 | 2,619.5 | +39.5 | +1.5% | 782,500 |
| 2024/01/19 | 2,569 | 2,581.5 | 2,540.5 | 2,580 | +35.5 | +1.4% | 924,000 |
| 2024/01/18 | 2,552.5 | 2,555 | 2,506 | 2,544.5 | -35 | -1.4% | 1,423,700 |
| 2024/01/17 | 2,580 | 2,620.5 | 2,578 | 2,579.5 | -2 | -0.1% | 1,126,900 |
| 2024/01/16 | 2,634 | 2,641 | 2,559 | 2,581.5 | -77.5 | -2.9% | 1,636,700 |
| 2024/01/15 | 2,655 | 2,678 | 2,642.5 | 2,659 | +9.5 | +0.4% | 1,027,100 |
| 2024/01/12 | 2,696 | 2,696 | 2,631 | 2,649.5 | +3.5 | +0.1% | 1,782,800 |
| 2024/01/11 | 2,742 | 2,752 | 2,645 | 2,646 | -106 | -3.9% | 2,016,000 |
| 2024/01/10 | 2,712.5 | 2,761.5 | 2,705.5 | 2,752 | +55.5 | +2.1% | 1,115,900 |
| 2024/01/09 | 2,650.5 | 2,717 | 2,646 | 2,696.5 | +64 | +2.4% | 1,278,600 |
| 2024/01/05 | 2,633.5 | 2,665 | 2,625 | 2,632.5 | -1 | ±0% | 824,200 |
| 2024/01/04 | 2,600 | 2,648.5 | 2,571 | 2,633.5 | +28 | +1.1% | 1,088,400 |
| 2023/12/29 | 2,579.5 | 2,611.5 | 2,578 | 2,605.5 | +7.5 | +0.3% | 759,600 |
| 2023/12/28 | 2,594 | 2,602.5 | 2,574 | 2,598 | -28 | -1.1% | 734,300 |
| 2023/12/27 | 2,611.5 | 2,630 | 2,601 | 2,626 | +18 | +0.7% | 808,600 |
| 2023/12/26 | 2,650 | 2,654 | 2,593 | 2,608 | -44.5 | -1.7% | 664,100 |
| 2023/12/25 | 2,662 | 2,676.5 | 2,644 | 2,652.5 | +0.5 | ±0% | 786,100 |
| 2023/12/22 | 2,620.5 | 2,661.5 | 2,614 | 2,652 | +31.5 | +1.2% | 663,900 |
| 2023/12/21 | 2,634 | 2,640.5 | 2,615 | 2,620.5 | -28.5 | -1.1% | 655,000 |
| 2023/12/20 | 2,627.5 | 2,682.5 | 2,620.5 | 2,649 | +28.5 | +1.1% | 1,004,900 |
| 2023/12/19 | 2,599.5 | 2,622.5 | 2,585.5 | 2,620.5 | +27 | +1% | 769,500 |
| 2023/12/18 | 2,598 | 2,609.5 | 2,545 | 2,593.5 | -11 | -0.4% | 1,204,300 |
| 2023/12/15 | 2,629.5 | 2,647.5 | 2,576.5 | 2,604.5 | -75 | -2.8% | 2,214,300 |
| 2023/12/14 | 2,720 | 2,721 | 2,646 | 2,679.5 | -29 | -1.1% | 1,198,300 |
| 2023/12/13 | 2,716.5 | 2,728 | 2,686.5 | 2,708.5 | +17 | +0.6% | 966,600 |
| 2023/12/12 | 2,706 | 2,730 | 2,675 | 2,691.5 | -3 | -0.1% | 1,184,700 |
| 2023/12/11 | 2,665 | 2,705.5 | 2,650.5 | 2,694.5 | +14.5 | +0.5% | 1,110,500 |
| 2023/12/08 | 2,657.5 | 2,691.5 | 2,641.5 | 2,680 | +29 | +1.1% | 1,852,400 |
| 2023/12/07 | 2,684.5 | 2,703.5 | 2,638 | 2,651 | -55.5 | -2.1% | 1,449,600 |
51～
100
件表示中 / 3450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 | 201,600円 | -2.0% | -31.1% | 2.28% | 19.21倍 | 1.19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 |
| 西武ＨＤ | 236,400円 | +8.1% | +73.8% | 1.06% | 20.93倍 | 1.74倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 近鉄ＧＨＤ | 388,900円 | +4.3% | -0.8% | 1.29% | 17.61倍 | 1.55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 |
| ＮＸＨＤ | 785,300円 | +11.7% | +29.1% | 3.82% | 12.56倍 | 0.86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 |
| 小田急 | 174,000円 | +4.3% | +83.1% | 1.26% | 8.53倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
