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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,050 | 3,063 | 3,000 | 3,023 | -16 | -0.5% | 1,612,800 |
| 2018/11/08 | 2,931 | 3,040 | 2,922 | 3,039 | +179 | +6.3% | 2,529,100 |
| 2018/11/07 | 2,887.5 | 2,958 | 2,847.5 | 2,860 | +22.5 | +0.8% | 2,292,500 |
| 2018/11/06 | 2,830 | 2,878 | 2,799 | 2,837.5 | -64.5 | -2.2% | 2,631,500 |
| 2018/11/05 | 2,987 | 2,987 | 2,894 | 2,902 | -121 | -4% | 1,996,200 |
| 2018/11/02 | 2,914.5 | 3,040 | 2,881.5 | 3,023 | +158.5 | +5.5% | 3,139,900 |
| 2018/11/01 | 3,049 | 3,067 | 2,791.5 | 2,864.5 | -225.5 | -7.3% | 3,662,100 |
| 2018/10/31 | 3,095 | 3,117 | 3,073 | 3,090 | -7 | -0.2% | 1,849,600 |
| 2018/10/30 | 3,080 | 3,124 | 3,049 | 3,097 | +6 | +0.2% | 1,935,900 |
| 2018/10/29 | 3,118 | 3,137 | 3,083 | 3,091 | -23 | -0.7% | 1,081,600 |
| 2018/10/26 | 3,139 | 3,165 | 3,097 | 3,114 | -7 | -0.2% | 1,062,400 |
| 2018/10/25 | 3,181 | 3,200 | 3,107 | 3,121 | -130 | -4% | 1,549,200 |
| 2018/10/24 | 3,217 | 3,276 | 3,179 | 3,251 | +48 | +1.5% | 1,202,300 |
| 2018/10/23 | 3,275 | 3,275 | 3,180 | 3,203 | -81 | -2.5% | 981,000 |
| 2018/10/22 | 3,275 | 3,304 | 3,247 | 3,284 | -13 | -0.4% | 772,200 |
| 2018/10/19 | 3,267 | 3,317 | 3,234 | 3,297 | -30 | -0.9% | 1,056,000 |
| 2018/10/18 | 3,313 | 3,336 | 3,298 | 3,327 | +2 | +0.1% | 955,100 |
| 2018/10/17 | 3,243 | 3,329 | 3,239 | 3,325 | +141 | +4.4% | 1,562,500 |
| 2018/10/16 | 3,182 | 3,201 | 3,155 | 3,184 | -47 | -1.5% | 1,878,300 |
| 2018/10/15 | 3,266 | 3,277 | 3,224 | 3,231 | -64 | -1.9% | 1,217,300 |
| 2018/10/12 | 3,257 | 3,296 | 3,239 | 3,295 | -32 | -1% | 1,985,100 |
| 2018/10/11 | 3,363 | 3,389 | 3,302 | 3,327 | -124 | -3.6% | 1,308,500 |
| 2018/10/10 | 3,406 | 3,460 | 3,402 | 3,451 | +55 | +1.6% | 729,900 |
| 2018/10/09 | 3,418 | 3,445 | 3,387 | 3,396 | -40 | -1.2% | 1,066,500 |
| 2018/10/05 | 3,405 | 3,452 | 3,381 | 3,436 | +18 | +0.5% | 1,248,900 |
| 2018/10/04 | 3,470 | 3,488 | 3,398 | 3,418 | -14 | -0.4% | 1,316,200 |
| 2018/10/03 | 3,443 | 3,459 | 3,411 | 3,432 | +3 | +0.1% | 934,300 |
| 2018/10/02 | 3,445 | 3,462 | 3,418 | 3,429 | +24 | +0.7% | 1,324,700 |
| 2018/10/01 | 3,450 | 3,472 | 3,392 | 3,405 | -83 | -2.4% | 1,358,700 |
| 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 |
1601～
1650
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
