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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,662 | 1,678 | 1,653 | 1,654 | -3.5 | -0.2% | 1,715,200 |
| 2024/08/20 | 1,618 | 1,669 | 1,608 | 1,657.5 | +57 | +3.6% | 1,779,000 |
| 2024/08/19 | 1,609 | 1,609 | 1,577 | 1,600.5 | -16 | -1% | 1,942,900 |
| 2024/08/16 | 1,601.5 | 1,621 | 1,585 | 1,616.5 | +29.5 | +1.9% | 1,997,900 |
| 2024/08/15 | 1,568 | 1,603.5 | 1,563 | 1,587 | -12 | -0.8% | 2,530,400 |
| 2024/08/14 | 1,565.5 | 1,608 | 1,552.5 | 1,599 | +53 | +3.4% | 2,482,200 |
| 2024/08/13 | 1,590 | 1,593.5 | 1,526 | 1,546 | -68 | -4.2% | 4,363,500 |
| 2024/08/09 | 1,598.5 | 1,635.5 | 1,580 | 1,614 | +32.5 | +2.1% | 2,654,200 |
| 2024/08/08 | 1,603.5 | 1,648 | 1,578.5 | 1,581.5 | -36 | -2.2% | 2,186,600 |
| 2024/08/07 | 1,531 | 1,637.5 | 1,524.5 | 1,617.5 | +54 | +3.5% | 2,862,600 |
| 2024/08/06 | 1,615.5 | 1,648.5 | 1,531 | 1,563.5 | -60.5 | -3.7% | 3,583,200 |
| 2024/08/05 | 1,611 | 1,658.5 | 1,543.5 | 1,624 | -26 | -1.6% | 3,689,100 |
| 2024/08/02 | 1,604.5 | 1,676 | 1,540 | 1,650 | -144 | -8% | 5,932,400 |
| 2024/08/01 | 1,826 | 1,828 | 1,777 | 1,794 | -33 | -1.8% | 1,688,000 |
| 2024/07/31 | 1,802 | 1,829.5 | 1,788 | 1,827 | +27 | +1.5% | 1,346,800 |
| 2024/07/30 | 1,803.5 | 1,812.5 | 1,788 | 1,800 | -11 | -0.6% | 1,173,100 |
| 2024/07/29 | 1,810 | 1,826.5 | 1,799.5 | 1,811 | +26 | +1.5% | 1,182,300 |
| 2024/07/26 | 1,816.5 | 1,821.5 | 1,781 | 1,785 | -11.5 | -0.6% | 1,553,300 |
| 2024/07/25 | 1,778 | 1,820 | 1,774 | 1,796.5 | +18.5 | +1% | 2,723,500 |
| 2024/07/24 | 1,808.5 | 1,809 | 1,771 | 1,778 | -44 | -2.4% | 1,635,300 |
| 2024/07/23 | 1,827.5 | 1,844.5 | 1,806.5 | 1,822 | -11 | -0.6% | 1,401,000 |
| 2024/07/22 | 1,849.5 | 1,856.5 | 1,825.5 | 1,833 | -10.5 | -0.6% | 909,300 |
| 2024/07/19 | 1,872.5 | 1,886 | 1,838 | 1,843.5 | -40.5 | -2.1% | 1,667,700 |
| 2024/07/18 | 1,849 | 1,895 | 1,840.5 | 1,884 | +45.5 | +2.5% | 2,191,400 |
| 2024/07/17 | 1,830 | 1,840.5 | 1,818 | 1,838.5 | +16.5 | +0.9% | 1,251,400 |
| 2024/07/16 | 1,864 | 1,867 | 1,814 | 1,822 | -31 | -1.7% | 1,583,300 |
| 2024/07/12 | 1,830 | 1,866 | 1,817 | 1,853 | +15 | +0.8% | 2,748,300 |
| 2024/07/11 | 1,810 | 1,846.5 | 1,806.5 | 1,838 | +50.5 | +2.8% | 2,135,200 |
| 2024/07/10 | 1,795 | 1,802 | 1,772.5 | 1,787.5 | -16.5 | -0.9% | 1,216,400 |
| 2024/07/09 | 1,804 | 1,821.5 | 1,791 | 1,804 | +7 | +0.4% | 1,685,800 |
| 2024/07/08 | 1,788.5 | 1,808 | 1,771 | 1,797 | +17 | +1% | 2,135,300 |
| 2024/07/05 | 1,770 | 1,781.5 | 1,760 | 1,780 | +14 | +0.8% | 1,740,900 |
| 2024/07/04 | 1,750 | 1,767 | 1,745.5 | 1,766 | +13 | +0.7% | 1,214,400 |
| 2024/07/03 | 1,742.5 | 1,769.5 | 1,738 | 1,753 | -6 | -0.3% | 1,345,600 |
| 2024/07/02 | 1,746 | 1,764.5 | 1,729.5 | 1,759 | +7.5 | +0.4% | 1,134,800 |
| 2024/07/01 | 1,788 | 1,791 | 1,736.5 | 1,751.5 | -17 | -1% | 1,394,100 |
| 2024/06/28 | 1,779.5 | 1,796 | 1,764 | 1,768.5 | -6 | -0.3% | 1,462,300 |
| 2024/06/27 | 1,775 | 1,782.5 | 1,762 | 1,774.5 | -11.5 | -0.6% | 1,534,600 |
| 2024/06/26 | 1,788.5 | 1,802.5 | 1,780.5 | 1,786 | -2.5 | -0.1% | 1,778,100 |
| 2024/06/25 | 1,763.5 | 1,798 | 1,762.5 | 1,788.5 | +38 | +2.2% | 2,259,700 |
| 2024/06/24 | 1,749 | 1,754 | 1,727 | 1,750.5 | +29 | +1.7% | 1,229,900 |
| 2024/06/21 | 1,730 | 1,743.5 | 1,721.5 | 1,721.5 | +6.5 | +0.4% | 1,984,700 |
| 2024/06/20 | 1,720 | 1,725 | 1,711.5 | 1,715 | +5.5 | +0.3% | 1,097,900 |
| 2024/06/19 | 1,725 | 1,727 | 1,697.5 | 1,709.5 | -6.5 | -0.4% | 1,119,000 |
| 2024/06/18 | 1,689 | 1,730 | 1,676 | 1,716 | +47 | +2.8% | 2,499,600 |
| 2024/06/17 | 1,653.5 | 1,683 | 1,653 | 1,669 | +17 | +1% | 1,600,900 |
| 2024/06/14 | 1,636.5 | 1,660.5 | 1,636.5 | 1,652 | +4 | +0.2% | 2,389,100 |
| 2024/06/13 | 1,681.5 | 1,685 | 1,645 | 1,648 | -27 | -1.6% | 2,414,800 |
| 2024/06/12 | 1,700 | 1,706 | 1,666.5 | 1,675 | -41 | -2.4% | 3,055,300 |
| 2024/06/11 | 1,739.5 | 1,745 | 1,708.5 | 1,716 | -28 | -1.6% | 1,825,100 |
151～
200
件表示中 / 3673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 | 192,600円 | +0.1% | -67.9% | 2.39% | 17.63倍 | 1.11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 |
| 阪急阪神 | 404,700円 | +10.3% | -3.1% | 1.48% | 13.80倍 | 0.95倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＳＧＨＤ | 152,300円 | +12.2% | -3.1% | 3.41% | 17.01倍 | 1.70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 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37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 | 255,500円 | +4.8% | +44.6% | 3.91% | 12.02倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
