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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 2,908 | 2,959.5 | 2,902 | 2,956 | +41.5 | +1.4% | 941,200 |
| 2019/01/28 | 2,920 | 2,943 | 2,895.5 | 2,914.5 | -14 | -0.5% | 737,200 |
| 2019/01/25 | 2,945.5 | 2,957 | 2,907 | 2,928.5 | -17.5 | -0.6% | 1,262,300 |
| 2019/01/24 | 2,978.5 | 2,979 | 2,943.5 | 2,946 | -50.5 | -1.7% | 962,800 |
| 2019/01/23 | 2,976 | 3,006 | 2,975 | 2,996.5 | -15.5 | -0.5% | 830,200 |
| 2019/01/22 | 3,021 | 3,038 | 3,008 | 3,012 | +20 | +0.7% | 742,400 |
| 2019/01/21 | 3,079 | 3,083 | 2,990 | 2,992 | -56 | -1.8% | 903,000 |
| 2019/01/18 | 3,039 | 3,104 | 3,037 | 3,048 | +33 | +1.1% | 947,000 |
| 2019/01/17 | 3,135 | 3,142 | 2,964.5 | 3,015 | -58 | -1.9% | 2,593,100 |
| 2019/01/16 | 2,985.5 | 3,081 | 2,982 | 3,073 | +83.5 | +2.8% | 1,089,200 |
| 2019/01/15 | 3,000 | 3,048 | 2,982 | 2,989.5 | -6.5 | -0.2% | 1,227,400 |
| 2019/01/11 | 3,006 | 3,030 | 2,963 | 2,996 | -40 | -1.3% | 1,862,100 |
| 2019/01/10 | 3,023 | 3,047 | 2,999.5 | 3,036 | -25 | -0.8% | 1,196,000 |
| 2019/01/09 | 3,010 | 3,086 | 3,010 | 3,061 | +66.5 | +2.2% | 723,400 |
| 2019/01/08 | 3,056 | 3,058 | 2,989.5 | 2,994.5 | -44.5 | -1.5% | 1,133,600 |
| 2019/01/07 | 3,068 | 3,097 | 3,024 | 3,039 | +46 | +1.5% | 1,220,100 |
| 2019/01/04 | 2,954 | 3,013 | 2,935 | 2,993 | -31 | -1% | 1,289,300 |
| 2018/12/28 | 2,959.5 | 3,031 | 2,951.5 | 3,024 | +19 | +0.6% | 1,261,300 |
| 2018/12/27 | 2,942.5 | 3,028 | 2,900.5 | 3,005 | +211 | +7.6% | 1,707,800 |
| 2018/12/26 | 2,790 | 2,864 | 2,741 | 2,794 | +15 | +0.5% | 1,323,000 |
| 2018/12/25 | 2,792 | 2,804.5 | 2,745.5 | 2,779 | -85 | -3% | 1,373,000 |
| 2018/12/21 | 2,936.5 | 2,951 | 2,850 | 2,864 | -87.5 | -3% | 1,729,200 |
| 2018/12/20 | 3,050 | 3,069 | 2,944.5 | 2,951.5 | -140.5 | -4.5% | 1,748,500 |
| 2018/12/19 | 3,056 | 3,119 | 3,045 | 3,092 | +6 | +0.2% | 1,133,900 |
| 2018/12/18 | 3,091 | 3,126 | 3,074 | 3,086 | -17 | -0.5% | 1,082,500 |
| 2018/12/17 | 3,040 | 3,120 | 3,026 | 3,103 | +73 | +2.4% | 906,100 |
| 2018/12/14 | 3,093 | 3,150 | 3,028 | 3,030 | -103 | -3.3% | 2,426,800 |
| 2018/12/13 | 3,132 | 3,166 | 3,095 | 3,133 | +14 | +0.4% | 1,430,500 |
| 2018/12/12 | 3,083 | 3,119 | 3,080 | 3,119 | +101 | +3.3% | 1,781,400 |
| 2018/12/11 | 2,968 | 3,031 | 2,964.5 | 3,018 | +70 | +2.4% | 1,615,600 |
| 2018/12/10 | 3,022 | 3,025 | 2,923 | 2,948 | -118 | -3.8% | 1,872,600 |
| 2018/12/07 | 3,013 | 3,071 | 2,992.5 | 3,066 | +103 | +3.5% | 1,656,200 |
| 2018/12/06 | 2,949 | 2,997.5 | 2,934.5 | 2,963 | +1.5 | +0.1% | 1,650,900 |
| 2018/12/05 | 2,905.5 | 2,969 | 2,878.5 | 2,961.5 | +17.5 | +0.6% | 1,208,800 |
| 2018/12/04 | 3,040 | 3,051 | 2,943 | 2,944 | -119 | -3.9% | 1,352,000 |
| 2018/12/03 | 3,031 | 3,106 | 3,031 | 3,063 | +64.5 | +2.2% | 1,221,000 |
| 2018/11/30 | 3,031 | 3,044 | 2,983 | 2,998.5 | -56.5 | -1.8% | 1,636,800 |
| 2018/11/29 | 3,048 | 3,077 | 3,028 | 3,055 | +25 | +0.8% | 1,119,600 |
| 2018/11/28 | 2,965.5 | 3,034 | 2,950.5 | 3,030 | +76 | +2.6% | 1,294,000 |
| 2018/11/27 | 2,990 | 2,990.5 | 2,932.5 | 2,954 | -35.5 | -1.2% | 1,448,900 |
| 2018/11/26 | 2,935.5 | 3,024 | 2,931 | 2,989.5 | +84.5 | +2.9% | 2,018,900 |
| 2018/11/22 | 2,898 | 2,908.5 | 2,855.5 | 2,905 | -2 | -0.1% | 1,244,700 |
| 2018/11/21 | 2,849 | 2,932.5 | 2,842.5 | 2,907 | +19.5 | +0.7% | 1,570,000 |
| 2018/11/20 | 2,850 | 2,896 | 2,842.5 | 2,887.5 | +42.5 | +1.5% | 1,024,900 |
| 2018/11/19 | 2,856 | 2,879.5 | 2,828 | 2,845 | -11 | -0.4% | 871,400 |
| 2018/11/16 | 2,840.5 | 2,880.5 | 2,834.5 | 2,856 | +15.5 | +0.5% | 1,020,300 |
| 2018/11/15 | 2,814.5 | 2,858 | 2,784 | 2,840.5 | -7 | -0.2% | 1,222,100 |
| 2018/11/14 | 2,865 | 2,890.5 | 2,834 | 2,847.5 | -43 | -1.5% | 2,042,900 |
| 2018/11/13 | 2,880 | 2,912.5 | 2,855 | 2,890.5 | -58 | -2% | 1,609,400 |
| 2018/11/12 | 3,000 | 3,022 | 2,939.5 | 2,948.5 | -74.5 | -2.5% | 1,607,800 |
1551～
1600
件表示中 / 3715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 | 201,400円 | +6.7% | +104.2% | 2.28% | 26.63倍 | 1.08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 |
| ＳＧＨＤ | 152,700円 | +10.1% | -1.0% | 3.47% | 15.94倍 | 1.57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 | 142,600円 | +3.9% | -16.1% | 1.26% | 16.18倍 | 1.35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 | 275,600円 | +4.8% | +44.6% | 3.63% | 12.57倍 | 0.81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 | 165,600円 | +0.5% | +1.0% | 3.02% | 16.33倍 | 1.20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
