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 |
|---|---|---|---|---|---|---|---|
| 2018/06/11 | 3,288 | 3,302 | 3,267 | 3,293 | +7 | +0.2% | 767,000 |
| 2018/06/08 | 3,338 | 3,338 | 3,260 | 3,286 | -16 | -0.5% | 2,819,800 |
| 2018/06/07 | 3,253 | 3,305 | 3,237 | 3,302 | +62 | +1.9% | 1,986,300 |
| 2018/06/06 | 3,212 | 3,242 | 3,173 | 3,240 | +58 | +1.8% | 1,627,200 |
| 2018/06/05 | 3,242 | 3,261 | 3,177 | 3,182 | -63 | -1.9% | 1,663,600 |
| 2018/06/04 | 3,212 | 3,255 | 3,192 | 3,245 | +67 | +2.1% | 1,569,900 |
| 2018/06/01 | 3,091 | 3,194 | 3,085 | 3,178 | +54 | +1.7% | 1,904,900 |
| 2018/05/31 | 3,120 | 3,141 | 3,082 | 3,124 | +42 | +1.4% | 5,056,200 |
| 2018/05/30 | 3,054 | 3,086 | 3,046 | 3,082 | -26 | -0.8% | 1,699,100 |
| 2018/05/29 | 3,107 | 3,129 | 3,096 | 3,108 | +1 | ±0% | 1,054,100 |
| 2018/05/28 | 3,138 | 3,153 | 3,103 | 3,107 | -28 | -0.9% | 1,047,400 |
| 2018/05/25 | 3,123 | 3,159 | 3,105 | 3,135 | +23 | +0.7% | 1,454,900 |
| 2018/05/24 | 3,132 | 3,146 | 3,100 | 3,112 | -8 | -0.3% | 974,400 |
| 2018/05/23 | 3,110 | 3,131 | 3,088 | 3,120 | -27 | -0.9% | 1,603,600 |
| 2018/05/22 | 3,106 | 3,151 | 3,072 | 3,147 | +29 | +0.9% | 1,482,500 |
| 2018/05/21 | 3,080 | 3,130 | 3,062 | 3,118 | +55 | +1.8% | 1,435,800 |
| 2018/05/18 | 3,049 | 3,068 | 3,011 | 3,063 | +14 | +0.5% | 1,657,800 |
| 2018/05/17 | 3,028 | 3,053 | 2,960 | 3,049 | +5 | +0.2% | 2,397,400 |
| 2018/05/16 | 3,000 | 3,058 | 2,990 | 3,044 | +64 | +2.1% | 2,494,500 |
| 2018/05/15 | 2,919 | 2,999 | 2,919 | 2,980 | +22 | +0.7% | 1,160,600 |
| 2018/05/14 | 2,941 | 2,963 | 2,936 | 2,958 | +25.5 | +0.9% | 952,500 |
| 2018/05/11 | 2,898.5 | 2,962 | 2,889 | 2,932.5 | +34 | +1.2% | 1,562,300 |
| 2018/05/10 | 2,971.5 | 2,976 | 2,896 | 2,898.5 | -73 | -2.5% | 1,901,900 |
| 2018/05/09 | 3,035 | 3,047 | 2,966.5 | 2,971.5 | -65.5 | -2.2% | 1,931,000 |
| 2018/05/08 | 3,030 | 3,040 | 2,996 | 3,037 | +11 | +0.4% | 1,684,800 |
| 2018/05/07 | 3,000 | 3,028 | 2,979 | 3,026 | +44.5 | +1.5% | 2,096,300 |
| 2018/05/02 | 2,900 | 3,010 | 2,859 | 2,981.5 | +175 | +6.2% | 4,950,600 |
| 2018/05/01 | 2,819.5 | 2,822 | 2,787 | 2,806.5 | -11 | -0.4% | 1,725,200 |
| 2018/04/27 | 2,796 | 2,842 | 2,785 | 2,817.5 | -78.5 | -2.7% | 3,496,700 |
| 2018/04/26 | 2,938 | 2,949 | 2,893 | 2,896 | -42.5 | -1.4% | 1,528,400 |
| 2018/04/25 | 2,884.5 | 2,956.5 | 2,880.5 | 2,938.5 | +42.5 | +1.5% | 1,708,600 |
| 2018/04/24 | 2,896 | 2,904 | 2,870.5 | 2,896 | +11 | +0.4% | 1,086,900 |
| 2018/04/23 | 2,875.5 | 2,889.5 | 2,865 | 2,885 | -10.5 | -0.4% | 776,200 |
| 2018/04/20 | 2,852.5 | 2,907.5 | 2,852.5 | 2,895.5 | +44 | +1.5% | 1,660,000 |
| 2018/04/19 | 2,851 | 2,867.5 | 2,848 | 2,851.5 | +11.5 | +0.4% | 1,480,000 |
| 2018/04/18 | 2,810 | 2,853 | 2,809 | 2,840 | +38.5 | +1.4% | 1,258,100 |
| 2018/04/17 | 2,795 | 2,808 | 2,786.5 | 2,801.5 | -8 | -0.3% | 996,200 |
| 2018/04/16 | 2,800 | 2,812 | 2,789.5 | 2,809.5 | +22 | +0.8% | 1,016,400 |
| 2018/04/13 | 2,800 | 2,807.5 | 2,769 | 2,787.5 | +6 | +0.2% | 1,390,600 |
| 2018/04/12 | 2,770 | 2,788 | 2,767 | 2,781.5 | +3.5 | +0.1% | 865,400 |
| 2018/04/11 | 2,815 | 2,824.5 | 2,770.5 | 2,778 | -26 | -0.9% | 1,557,100 |
| 2018/04/10 | 2,810 | 2,824 | 2,797.5 | 2,804 | -2 | -0.1% | 1,335,800 |
| 2018/04/09 | 2,776 | 2,815 | 2,769.5 | 2,806 | +27.5 | +1% | 1,204,700 |
| 2018/04/06 | 2,764 | 2,797.5 | 2,745.5 | 2,778.5 | +11.5 | +0.4% | 1,549,600 |
| 2018/04/05 | 2,728.5 | 2,781.5 | 2,717.5 | 2,767 | +48 | +1.8% | 1,862,700 |
| 2018/04/04 | 2,698 | 2,730 | 2,666.5 | 2,719 | +15 | +0.6% | 2,424,600 |
| 2018/04/03 | 2,675 | 2,708 | 2,654 | 2,704 | +10 | +0.4% | 1,564,400 |
| 2018/04/02 | 2,671 | 2,719 | 2,670 | 2,694 | +25.5 | +1% | 1,269,200 |
| 2018/03/30 | 2,676.5 | 2,680 | 2,648.5 | 2,668.5 | +19 | +0.7% | 972,700 |
| 2018/03/29 | 2,647.5 | 2,699 | 2,625.5 | 2,649.5 | +11 | +0.4% | 1,805,200 |
1751～
1800
件表示中 / 3760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 | 248,500円 | +6.7% | +104.2% | 1.85% | 32.79倍 | 1.33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 | 171,800円 | +11.8% | +1.3% | 3.08% | 18.37倍 | 1.80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 |
| 東京メトロ | 169,200円 | +3.1% | +0.5% | 2.48% | 16.88倍 | 1.37倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ＮＸＨＤ | 312,100円 | +0.9% | +15.6% | 3.20% | 14.04倍 | 0.90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 |
| 京 成 | 129,300円 | +3.9% | -16.1% | 1.39% | 14.67倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
