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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,645 | 1,645 | 1,599.5 | 1,618.5 | +26.5 | +1.7% | 1,773,200 |
| 2024/11/01 | 1,598.5 | 1,615.5 | 1,589 | 1,592 | -28.5 | -1.8% | 857,600 |
| 2024/10/31 | 1,620 | 1,625.5 | 1,609.5 | 1,620.5 | +3.5 | +0.2% | 883,500 |
| 2024/10/30 | 1,615 | 1,638 | 1,610.5 | 1,617 | +10.5 | +0.7% | 1,530,200 |
| 2024/10/29 | 1,604 | 1,612 | 1,600.5 | 1,606.5 | +1.5 | +0.1% | 987,500 |
| 2024/10/28 | 1,570 | 1,614 | 1,566 | 1,605 | +31.5 | +2% | 1,362,300 |
| 2024/10/25 | 1,580 | 1,590.5 | 1,558.5 | 1,573.5 | +1.5 | +0.1% | 1,723,900 |
| 2024/10/24 | 1,565.5 | 1,576 | 1,552.5 | 1,572 | -1 | -0.1% | 968,000 |
| 2024/10/23 | 1,600 | 1,600 | 1,570 | 1,573 | -20.5 | -1.3% | 1,007,800 |
| 2024/10/22 | 1,621.5 | 1,621.5 | 1,584.5 | 1,593.5 | -32.5 | -2% | 1,182,900 |
| 2024/10/21 | 1,625 | 1,631 | 1,615 | 1,626 | -1 | -0.1% | 719,700 |
| 2024/10/18 | 1,640.5 | 1,644 | 1,621 | 1,627 | -9 | -0.6% | 601,700 |
| 2024/10/17 | 1,653 | 1,653.5 | 1,634 | 1,636 | -13 | -0.8% | 774,500 |
| 2024/10/16 | 1,668 | 1,679 | 1,646.5 | 1,649 | -16.5 | -1% | 1,070,300 |
| 2024/10/15 | 1,670 | 1,687.5 | 1,665.5 | 1,665.5 | -4.5 | -0.3% | 1,010,700 |
| 2024/10/11 | 1,685 | 1,685 | 1,668.5 | 1,670 | -4.5 | -0.3% | 1,323,100 |
| 2024/10/10 | 1,668.5 | 1,690 | 1,666.5 | 1,674.5 | +8 | +0.5% | 952,200 |
| 2024/10/09 | 1,666 | 1,681 | 1,662 | 1,666.5 | +4 | +0.2% | 1,141,700 |
| 2024/10/08 | 1,646.5 | 1,668 | 1,642 | 1,662.5 | +10.5 | +0.6% | 1,076,500 |
| 2024/10/07 | 1,646 | 1,662.5 | 1,631.5 | 1,652 | +14.5 | +0.9% | 1,190,900 |
| 2024/10/04 | 1,630 | 1,644.5 | 1,629.5 | 1,637.5 | +1.5 | +0.1% | 851,900 |
| 2024/10/03 | 1,621 | 1,650 | 1,621 | 1,636 | +22.5 | +1.4% | 1,187,700 |
| 2024/10/02 | 1,593.5 | 1,620 | 1,591 | 1,613.5 | -20 | -1.2% | 1,663,600 |
| 2024/10/01 | 1,647.5 | 1,648 | 1,629 | 1,633.5 | -0.5 | ±0% | 1,039,900 |
| 2024/09/30 | 1,630 | 1,649 | 1,625.5 | 1,634 | -27.5 | -1.7% | 1,713,200 |
| 2024/09/27 | 1,654 | 1,673.5 | 1,641.5 | 1,661.5 | -13.5 | -0.8% | 1,831,500 |
| 2024/09/26 | 1,652 | 1,675 | 1,640.5 | 1,675 | +8 | +0.5% | 1,798,500 |
| 2024/09/25 | 1,655.5 | 1,689.5 | 1,642 | 1,667 | +34 | +2.1% | 2,258,100 |
| 2024/09/24 | 1,654.5 | 1,658.5 | 1,631 | 1,633 | -14.5 | -0.9% | 1,323,000 |
| 2024/09/20 | 1,655 | 1,661.5 | 1,645.5 | 1,647.5 | -7.5 | -0.5% | 1,383,300 |
| 2024/09/19 | 1,649.5 | 1,670.5 | 1,644 | 1,655 | +13.5 | +0.8% | 1,119,700 |
| 2024/09/18 | 1,649.5 | 1,663 | 1,630 | 1,641.5 | ±0 | ±0% | 1,221,300 |
| 2024/09/17 | 1,634.5 | 1,658.5 | 1,631.5 | 1,641.5 | +21.5 | +1.3% | 1,320,200 |
| 2024/09/13 | 1,617.5 | 1,626.5 | 1,607.5 | 1,620 | -3.5 | -0.2% | 1,472,300 |
| 2024/09/12 | 1,608.5 | 1,626.5 | 1,604 | 1,623.5 | +15.5 | +1% | 1,554,800 |
| 2024/09/11 | 1,592 | 1,616 | 1,590.5 | 1,608 | +15.5 | +1% | 1,862,800 |
| 2024/09/10 | 1,613 | 1,624.5 | 1,590.5 | 1,592.5 | -20.5 | -1.3% | 2,008,200 |
| 2024/09/09 | 1,606 | 1,636 | 1,592.5 | 1,613 | -33 | -2% | 1,916,000 |
| 2024/09/06 | 1,647.5 | 1,662.5 | 1,633 | 1,646 | +6.5 | +0.4% | 1,522,800 |
| 2024/09/05 | 1,650 | 1,668.5 | 1,629 | 1,639.5 | -22 | -1.3% | 1,786,100 |
| 2024/09/04 | 1,661.5 | 1,677 | 1,658.5 | 1,661.5 | -22.5 | -1.3% | 1,658,400 |
| 2024/09/03 | 1,660 | 1,694 | 1,655.5 | 1,684 | +49 | +3% | 2,113,000 |
| 2024/09/02 | 1,685.5 | 1,685.5 | 1,633 | 1,635 | -57 | -3.4% | 2,479,600 |
| 2024/08/30 | 1,660.5 | 1,714 | 1,638 | 1,692 | +4 | +0.2% | 25,452,000 |
| 2024/08/29 | 1,696.5 | 1,702.5 | 1,670 | 1,688 | -9.5 | -0.6% | 2,133,400 |
| 2024/08/28 | 1,693 | 1,700 | 1,673 | 1,697.5 | +1 | +0.1% | 1,984,900 |
| 2024/08/27 | 1,700.5 | 1,716 | 1,687.5 | 1,696.5 | -5 | -0.3% | 1,571,800 |
| 2024/08/26 | 1,695.5 | 1,708 | 1,670.5 | 1,701.5 | +18 | +1.1% | 2,714,900 |
| 2024/08/23 | 1,658.5 | 1,684 | 1,646 | 1,683.5 | +27.5 | +1.7% | 1,777,600 |
| 2024/08/22 | 1,641 | 1,656.5 | 1,620 | 1,656 | +2 | +0.1% | 1,724,100 |
101～
150
件表示中 / 3673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 | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11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 | 404,700円 | +10.3% | -3.1% | 1.48% | 13.80倍 | 0.95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 | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37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 | 255,500円 | +4.8% | +44.6% | 3.91% | 12.02倍 | 0.77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
