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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 2,668.5 | 2,706.5 | 2,657.5 | 2,706.5 | +42 | +1.6% | 1,411,600 |
2023/12/05 | 2,650 | 2,694 | 2,648.5 | 2,664.5 | +24.5 | +0.9% | 1,468,600 |
2023/12/04 | 2,606.5 | 2,640 | 2,598.5 | 2,640 | +15.5 | +0.6% | 715,000 |
2023/12/01 | 2,636 | 2,638 | 2,616 | 2,624.5 | -4 | -0.2% | 792,500 |
2023/11/30 | 2,585 | 2,630.5 | 2,584 | 2,628.5 | +17.5 | +0.7% | 1,561,800 |
2023/11/29 | 2,595.5 | 2,633 | 2,593.5 | 2,611 | +15.5 | +0.6% | 867,200 |
2023/11/28 | 2,642 | 2,647.5 | 2,589 | 2,595.5 | -56 | -2.1% | 953,400 |
2023/11/27 | 2,665.5 | 2,667 | 2,632 | 2,651.5 | -14 | -0.5% | 1,230,000 |
2023/11/24 | 2,634 | 2,667.5 | 2,631 | 2,665.5 | +41 | +1.6% | 1,136,500 |
2023/11/22 | 2,630 | 2,660.5 | 2,622.5 | 2,624.5 | +2.5 | +0.1% | 782,200 |
2023/11/21 | 2,568 | 2,632 | 2,563 | 2,622 | +32.5 | +1.3% | 995,900 |
2023/11/20 | 2,590 | 2,614 | 2,579.5 | 2,589.5 | -2 | -0.1% | 813,400 |
2023/11/17 | 2,584 | 2,593.5 | 2,568 | 2,591.5 | +7.5 | +0.3% | 894,700 |
2023/11/16 | 2,581 | 2,611 | 2,572 | 2,584 | -10.5 | -0.4% | 909,500 |
2023/11/15 | 2,609.5 | 2,621 | 2,587.5 | 2,594.5 | +5.5 | +0.2% | 1,123,000 |
2023/11/14 | 2,579 | 2,605.5 | 2,569.5 | 2,589 | +16.5 | +0.6% | 810,400 |
2023/11/13 | 2,574.5 | 2,598 | 2,548 | 2,572.5 | -2 | -0.1% | 803,800 |
2023/11/10 | 2,545.5 | 2,578.5 | 2,471 | 2,574.5 | +29 | +1.1% | 1,092,600 |
2023/11/09 | 2,501 | 2,552.5 | 2,491.5 | 2,545.5 | +64.5 | +2.6% | 853,300 |
2023/11/08 | 2,501.5 | 2,520 | 2,474 | 2,481 | -30.5 | -1.2% | 1,137,600 |
2023/11/07 | 2,530 | 2,546 | 2,511.5 | 2,511.5 | -19.5 | -0.8% | 1,098,500 |
2023/11/06 | 2,556 | 2,584 | 2,512 | 2,531 | -11.5 | -0.5% | 1,831,200 |
2023/11/02 | 2,480 | 2,555 | 2,447.5 | 2,542.5 | -11 | -0.4% | 3,372,900 |
2023/11/01 | 2,510 | 2,561 | 2,505.5 | 2,553.5 | +49.5 | +2% | 1,727,800 |
2023/10/31 | 2,495 | 2,518 | 2,483.5 | 2,504 | +17 | +0.7% | 1,514,400 |
2023/10/30 | 2,440 | 2,497 | 2,424 | 2,487 | +9 | +0.4% | 1,326,500 |
2023/10/27 | 2,439.5 | 2,490 | 2,439.5 | 2,478 | +83.5 | +3.5% | 1,729,900 |
2023/10/26 | 2,395 | 2,413.5 | 2,377 | 2,394.5 | -8 | -0.3% | 844,900 |
2023/10/25 | 2,412.5 | 2,432 | 2,392 | 2,402.5 | -7 | -0.3% | 1,294,500 |
2023/10/24 | 2,372 | 2,419.5 | 2,334.5 | 2,409.5 | +34.5 | +1.5% | 1,495,500 |
2023/10/23 | 2,407.5 | 2,410 | 2,371.5 | 2,375 | -6 | -0.3% | 674,000 |
2023/10/20 | 2,376 | 2,404 | 2,370.5 | 2,381 | +0.5 | ±0% | 786,300 |
2023/10/19 | 2,352 | 2,404 | 2,348 | 2,380.5 | +4.5 | +0.2% | 696,900 |
2023/10/18 | 2,385 | 2,403.5 | 2,360.5 | 2,376 | -26.5 | -1.1% | 779,400 |
2023/10/17 | 2,399.5 | 2,416 | 2,392 | 2,402.5 | +39 | +1.7% | 708,400 |
2023/10/16 | 2,392 | 2,410 | 2,350.5 | 2,363.5 | -33.5 | -1.4% | 947,800 |
2023/10/13 | 2,408 | 2,422 | 2,389 | 2,397 | -42.5 | -1.7% | 952,000 |
2023/10/12 | 2,425 | 2,452 | 2,406.5 | 2,439.5 | +38 | +1.6% | 1,208,800 |
2023/10/11 | 2,419.5 | 2,428 | 2,401.5 | 2,401.5 | -28.5 | -1.2% | 882,300 |
2023/10/10 | 2,437 | 2,452 | 2,417 | 2,430 | +24.5 | +1% | 1,144,500 |
2023/10/06 | 2,424.5 | 2,452.5 | 2,405.5 | 2,405.5 | -33.5 | -1.4% | 1,386,300 |
2023/10/05 | 2,380 | 2,448 | 2,379.5 | 2,439 | +74 | +3.1% | 1,218,200 |
2023/10/04 | 2,353.5 | 2,400 | 2,353.5 | 2,365 | -19.5 | -0.8% | 1,510,100 |
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 |
101~
150
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 | 180,300円 | -2.0% | -31.1% | 2.55% | 17.18倍 | 1.06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 | 237,200円 | +8.1% | +73.8% | 1.05% | 21.00倍 | 1.75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 | 389,400円 | +4.3% | -0.8% | 1.28% | 17.63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 | 791,900円 | +11.7% | +29.1% | 3.79% | 12.67倍 | 0.87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 | 175,100円 | +4.3% | +83.1% | 1.26% | 8.58倍 | 1.52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