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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,793 | 1,802.5 | 1,764.5 | 1,764.5 | -17 | -1% | 1,331,000 |
| 2024/12/17 | 1,747.5 | 1,790 | 1,741 | 1,781.5 | +24.5 | +1.4% | 2,032,100 |
| 2024/12/16 | 1,821 | 1,821 | 1,754.5 | 1,757 | -78 | -4.3% | 1,935,000 |
| 2024/12/13 | 1,848.5 | 1,882 | 1,835 | 1,835 | -13.5 | -0.7% | 1,850,000 |
| 2024/12/12 | 1,840 | 1,860 | 1,831.5 | 1,848.5 | +15 | +0.8% | 2,349,300 |
| 2024/12/11 | 1,820 | 1,843.5 | 1,816.5 | 1,833.5 | +28.5 | +1.6% | 1,747,900 |
| 2024/12/10 | 1,849 | 1,850 | 1,803 | 1,805 | -15 | -0.8% | 2,155,300 |
| 2024/12/09 | 1,776.5 | 1,845 | 1,775.5 | 1,820 | +64.5 | +3.7% | 3,459,100 |
| 2024/12/06 | 1,753 | 1,779 | 1,746.5 | 1,755.5 | +4.5 | +0.3% | 1,808,700 |
| 2024/12/05 | 1,741 | 1,762 | 1,729.5 | 1,751 | +4.5 | +0.3% | 1,291,700 |
| 2024/12/04 | 1,730.5 | 1,749 | 1,723 | 1,746.5 | +2.5 | +0.1% | 1,247,100 |
| 2024/12/03 | 1,716 | 1,764 | 1,716 | 1,744 | +31.5 | +1.8% | 1,634,900 |
| 2024/12/02 | 1,725 | 1,728.5 | 1,693 | 1,712.5 | -15 | -0.9% | 1,465,300 |
| 2024/11/29 | 1,737.5 | 1,741.5 | 1,727.5 | 1,727.5 | -16.5 | -0.9% | 1,348,400 |
| 2024/11/28 | 1,756.5 | 1,764 | 1,734.5 | 1,744 | -2 | -0.1% | 1,523,600 |
| 2024/11/27 | 1,755 | 1,767 | 1,725 | 1,746 | -9 | -0.5% | 1,358,600 |
| 2024/11/26 | 1,775.5 | 1,776 | 1,747.5 | 1,755 | -22.5 | -1.3% | 1,799,800 |
| 2024/11/25 | 1,751 | 1,806 | 1,748 | 1,777.5 | +51.5 | +3% | 3,980,300 |
| 2024/11/22 | 1,713.5 | 1,733 | 1,704.5 | 1,726 | +6 | +0.3% | 1,742,700 |
| 2024/11/21 | 1,661.5 | 1,727.5 | 1,661.5 | 1,720 | +59 | +3.6% | 2,759,500 |
| 2024/11/20 | 1,647 | 1,662.5 | 1,641 | 1,661 | +7.5 | +0.5% | 1,133,300 |
| 2024/11/19 | 1,624 | 1,669.5 | 1,621 | 1,653.5 | +29.5 | +1.8% | 1,443,600 |
| 2024/11/18 | 1,608.5 | 1,659 | 1,608 | 1,624 | +13 | +0.8% | 1,563,200 |
| 2024/11/15 | 1,605 | 1,634.5 | 1,597 | 1,611 | +13.5 | +0.8% | 1,421,700 |
| 2024/11/14 | 1,603 | 1,603 | 1,582 | 1,597.5 | -1 | -0.1% | 939,800 |
| 2024/11/13 | 1,598 | 1,610.5 | 1,592.5 | 1,598.5 | -1 | -0.1% | 1,096,500 |
| 2024/11/12 | 1,605 | 1,619.5 | 1,599.5 | 1,599.5 | -17 | -1.1% | 1,360,600 |
| 2024/11/11 | 1,600 | 1,619.5 | 1,588 | 1,616.5 | +4 | +0.2% | 1,485,500 |
| 2024/11/08 | 1,650 | 1,650 | 1,606 | 1,612.5 | +18.5 | +1.2% | 1,993,200 |
| 2024/11/07 | 1,605.5 | 1,621 | 1,588.5 | 1,594 | -6 | -0.4% | 2,545,800 |
| 2024/11/06 | 1,600.5 | 1,640.5 | 1,536 | 1,600 | -18.5 | -1.1% | 6,628,100 |
| 2024/11/05 | 1,645 | 1,645 | 1,599.5 | 1,618.5 | +26.5 | +1.7% | 1,773,200 |
| 2024/11/01 | 1,598.5 | 1,615.5 | 1,589 | 1,592 | -28.5 | -1.8% | 857,600 |
| 2024/10/31 | 1,620 | 1,625.5 | 1,609.5 | 1,620.5 | +3.5 | +0.2% | 883,500 |
| 2024/10/30 | 1,615 | 1,638 | 1,610.5 | 1,617 | +10.5 | +0.7% | 1,530,200 |
| 2024/10/29 | 1,604 | 1,612 | 1,600.5 | 1,606.5 | +1.5 | +0.1% | 987,500 |
| 2024/10/28 | 1,570 | 1,614 | 1,566 | 1,605 | +31.5 | +2% | 1,362,300 |
| 2024/10/25 | 1,580 | 1,590.5 | 1,558.5 | 1,573.5 | +1.5 | +0.1% | 1,723,900 |
| 2024/10/24 | 1,565.5 | 1,576 | 1,552.5 | 1,572 | -1 | -0.1% | 968,000 |
| 2024/10/23 | 1,600 | 1,600 | 1,570 | 1,573 | -20.5 | -1.3% | 1,007,800 |
| 2024/10/22 | 1,621.5 | 1,621.5 | 1,584.5 | 1,593.5 | -32.5 | -2% | 1,182,900 |
| 2024/10/21 | 1,625 | 1,631 | 1,615 | 1,626 | -1 | -0.1% | 719,700 |
| 2024/10/18 | 1,640.5 | 1,644 | 1,621 | 1,627 | -9 | -0.6% | 601,700 |
| 2024/10/17 | 1,653 | 1,653.5 | 1,634 | 1,636 | -13 | -0.8% | 774,500 |
| 2024/10/16 | 1,668 | 1,679 | 1,646.5 | 1,649 | -16.5 | -1% | 1,070,300 |
| 2024/10/15 | 1,670 | 1,687.5 | 1,665.5 | 1,665.5 | -4.5 | -0.3% | 1,010,700 |
| 2024/10/11 | 1,685 | 1,685 | 1,668.5 | 1,670 | -4.5 | -0.3% | 1,323,100 |
| 2024/10/10 | 1,668.5 | 1,690 | 1,666.5 | 1,674.5 | +8 | +0.5% | 952,200 |
| 2024/10/09 | 1,666 | 1,681 | 1,662 | 1,666.5 | +4 | +0.2% | 1,141,700 |
| 2024/10/08 | 1,646.5 | 1,668 | 1,642 | 1,662.5 | +10.5 | +0.6% | 1,076,500 |
151～
200
件表示中 / 3754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 | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 |
| 東京メトロ | 166,300円 | +3.1% | +0.5% | 2.53% | 16.59倍 | 1.35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 | 335,200円 | +4.8% | +44.6% | 2.98% | 15.19倍 | 0.98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 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 |
| 小田急 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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
