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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,508 | 3,524 | 3,462 | 3,488 | +3 | +0.1% | 1,463,400 |
| 2018/09/27 | 3,510 | 3,559 | 3,474 | 3,485 | -21 | -0.6% | 1,577,000 |
| 2018/09/26 | 3,420 | 3,536 | 3,401 | 3,506 | +82 | +2.4% | 1,896,000 |
| 2018/09/25 | 3,313 | 3,440 | 3,301 | 3,424 | +144 | +4.4% | 2,381,500 |
| 2018/09/21 | 3,340 | 3,340 | 3,280 | 3,280 | -69 | -2.1% | 2,275,800 |
| 2018/09/20 | 3,385 | 3,398 | 3,345 | 3,349 | -24 | -0.7% | 1,449,300 |
| 2018/09/19 | 3,358 | 3,380 | 3,327 | 3,373 | +66 | +2% | 1,288,900 |
| 2018/09/18 | 3,254 | 3,320 | 3,244 | 3,307 | +21 | +0.6% | 1,545,800 |
| 2018/09/14 | 3,387 | 3,387 | 3,278 | 3,286 | -63 | -1.9% | 2,036,400 |
| 2018/09/13 | 3,354 | 3,388 | 3,321 | 3,349 | +17 | +0.5% | 1,051,100 |
| 2018/09/12 | 3,283 | 3,357 | 3,276 | 3,332 | +63 | +1.9% | 1,674,600 |
| 2018/09/11 | 3,202 | 3,272 | 3,202 | 3,269 | +105 | +3.3% | 1,158,400 |
| 2018/09/10 | 3,153 | 3,175 | 3,144 | 3,164 | +10 | +0.3% | 977,700 |
| 2018/09/07 | 3,186 | 3,210 | 3,145 | 3,154 | -42 | -1.3% | 1,195,700 |
| 2018/09/06 | 3,203 | 3,216 | 3,180 | 3,196 | -15 | -0.5% | 1,114,700 |
| 2018/09/05 | 3,250 | 3,255 | 3,189 | 3,211 | -42 | -1.3% | 1,308,600 |
| 2018/09/04 | 3,259 | 3,267 | 3,221 | 3,253 | -16 | -0.5% | 1,557,400 |
| 2018/09/03 | 3,234 | 3,307 | 3,230 | 3,269 | -35 | -1.1% | 1,612,300 |
| 2018/08/31 | 3,326 | 3,337 | 3,291 | 3,304 | -44 | -1.3% | 1,299,200 |
| 2018/08/30 | 3,349 | 3,373 | 3,330 | 3,348 | +2 | +0.1% | 1,241,700 |
| 2018/08/29 | 3,361 | 3,391 | 3,335 | 3,346 | -15 | -0.4% | 1,067,400 |
| 2018/08/28 | 3,360 | 3,371 | 3,323 | 3,361 | +9 | +0.3% | 1,145,200 |
| 2018/08/27 | 3,380 | 3,408 | 3,352 | 3,352 | -35 | -1% | 1,503,300 |
| 2018/08/24 | 3,412 | 3,438 | 3,367 | 3,387 | -2 | -0.1% | 1,290,900 |
| 2018/08/23 | 3,356 | 3,408 | 3,353 | 3,389 | +83 | +2.5% | 1,485,200 |
| 2018/08/22 | 3,410 | 3,413 | 3,304 | 3,306 | -106 | -3.1% | 1,020,100 |
| 2018/08/21 | 3,364 | 3,420 | 3,346 | 3,412 | +47 | +1.4% | 961,400 |
| 2018/08/20 | 3,386 | 3,414 | 3,361 | 3,365 | -4 | -0.1% | 689,400 |
| 2018/08/17 | 3,386 | 3,392 | 3,354 | 3,369 | +27 | +0.8% | 951,300 |
| 2018/08/16 | 3,356 | 3,371 | 3,308 | 3,342 | -45 | -1.3% | 1,237,300 |
| 2018/08/15 | 3,330 | 3,415 | 3,330 | 3,387 | +74 | +2.2% | 1,222,600 |
| 2018/08/14 | 3,236 | 3,313 | 3,222 | 3,313 | +108 | +3.4% | 1,020,400 |
| 2018/08/13 | 3,273 | 3,273 | 3,188 | 3,205 | -79 | -2.4% | 1,729,600 |
| 2018/08/10 | 3,285 | 3,295 | 3,274 | 3,284 | ±0 | ±0% | 1,259,600 |
| 2018/08/09 | 3,284 | 3,296 | 3,276 | 3,284 | +8 | +0.2% | 865,400 |
| 2018/08/08 | 3,291 | 3,345 | 3,266 | 3,276 | -18 | -0.5% | 1,580,600 |
| 2018/08/07 | 3,302 | 3,339 | 3,287 | 3,294 | -38 | -1.1% | 1,221,300 |
| 2018/08/06 | 3,332 | 3,370 | 3,297 | 3,332 | -42 | -1.2% | 1,091,000 |
| 2018/08/03 | 3,424 | 3,433 | 3,361 | 3,374 | -37 | -1.1% | 1,142,700 |
| 2018/08/02 | 3,412 | 3,477 | 3,387 | 3,411 | -1 | ±0% | 1,769,700 |
| 2018/08/01 | 3,400 | 3,474 | 3,387 | 3,412 | +179 | +5.5% | 2,907,900 |
| 2018/07/31 | 3,260 | 3,272 | 3,196 | 3,233 | -42 | -1.3% | 2,196,600 |
| 2018/07/30 | 3,273 | 3,286 | 3,250 | 3,275 | -14 | -0.4% | 1,158,400 |
| 2018/07/27 | 3,274 | 3,300 | 3,274 | 3,289 | +27 | +0.8% | 868,900 |
| 2018/07/26 | 3,234 | 3,302 | 3,234 | 3,262 | +14 | +0.4% | 1,904,000 |
| 2018/07/25 | 3,234 | 3,277 | 3,202 | 3,248 | -56 | -1.7% | 2,846,200 |
| 2018/07/24 | 3,384 | 3,384 | 3,279 | 3,304 | -56 | -1.7% | 1,598,800 |
| 2018/07/23 | 3,359 | 3,414 | 3,325 | 3,360 | ±0 | ±0% | 1,563,600 |
| 2018/07/20 | 3,405 | 3,412 | 3,352 | 3,360 | -36 | -1.1% | 1,798,100 |
| 2018/07/19 | 3,380 | 3,408 | 3,375 | 3,396 | +38 | +1.1% | 1,794,000 |
1501～
1550
件表示中 / 3586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 | 172,600円 | -1.6% | -75.3% | 2.67% | 118.38倍 | 1.04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 |
| ＮＸＨＤ | 736,700円 | +14.8% | +1.3% | 4.07% | 15.95倍 | 0.76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 |
| 近鉄ＧＨＤ | 328,100円 | +9.9% | -5.5% | 1.52% | 13.87倍 | 1.17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 |
| ＪＲ九州 | 393,400円 | +4.9% | +15.9% | 2.36% | 14.55倍 | 1.38倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 小田急 | 155,200円 | +3.5% | -7.8% | 1.93% | 12.80倍 | 1.15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
