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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,220 | 2,253 | 2,209.5 | 2,234.5 | +32.5 | +1.5% | 1,763,900 |
| 2024/03/26 | 2,221 | 2,232.5 | 2,197 | 2,202 | -30.5 | -1.4% | 1,424,200 |
| 2024/03/25 | 2,228 | 2,246.5 | 2,219 | 2,232.5 | +8 | +0.4% | 1,841,800 |
| 2024/03/22 | 2,207.5 | 2,231.5 | 2,201 | 2,224.5 | +18 | +0.8% | 1,459,100 |
| 2024/03/21 | 2,200 | 2,232.5 | 2,193 | 2,206.5 | +18 | +0.8% | 1,656,400 |
| 2024/03/19 | 2,173 | 2,199.5 | 2,164 | 2,188.5 | +32 | +1.5% | 1,534,600 |
| 2024/03/18 | 2,143 | 2,156.5 | 2,130.5 | 2,156.5 | +36 | +1.7% | 1,362,800 |
| 2024/03/15 | 2,125 | 2,134.5 | 2,099.5 | 2,120.5 | -5.5 | -0.3% | 3,623,500 |
| 2024/03/14 | 2,100.5 | 2,131.5 | 2,091 | 2,126 | +15.5 | +0.7% | 1,362,300 |
| 2024/03/13 | 2,147 | 2,150 | 2,103.5 | 2,110.5 | -38 | -1.8% | 1,582,000 |
| 2024/03/12 | 2,164 | 2,164.5 | 2,130.5 | 2,148.5 | -14 | -0.6% | 1,259,800 |
| 2024/03/11 | 2,125.5 | 2,165.5 | 2,123 | 2,162.5 | +12.5 | +0.6% | 1,583,400 |
| 2024/03/08 | 2,155 | 2,170.5 | 2,139 | 2,150 | -22.5 | -1% | 1,842,700 |
| 2024/03/07 | 2,192 | 2,206.5 | 2,166.5 | 2,172.5 | -18.5 | -0.8% | 1,583,900 |
| 2024/03/06 | 2,178 | 2,214.5 | 2,173 | 2,191 | +9 | +0.4% | 1,526,300 |
| 2024/03/05 | 2,220 | 2,222 | 2,178.5 | 2,182 | -46 | -2.1% | 1,581,700 |
| 2024/03/04 | 2,250 | 2,252.5 | 2,217 | 2,228 | -56 | -2.5% | 1,526,200 |
| 2024/03/01 | 2,304.5 | 2,313.5 | 2,281.5 | 2,284 | +9 | +0.4% | 1,046,200 |
| 2024/02/29 | 2,292.5 | 2,306.5 | 2,266 | 2,275 | -46 | -2% | 2,990,500 |
| 2024/02/28 | 2,316 | 2,322.5 | 2,292.5 | 2,321 | +5 | +0.2% | 1,046,200 |
| 2024/02/27 | 2,299.5 | 2,333.5 | 2,280.5 | 2,316 | -19.5 | -0.8% | 1,473,800 |
| 2024/02/26 | 2,345 | 2,364 | 2,328 | 2,335.5 | -15.5 | -0.7% | 2,010,400 |
| 2024/02/22 | 2,391 | 2,392.5 | 2,351 | 2,351 | -39 | -1.6% | 1,759,800 |
| 2024/02/21 | 2,395 | 2,399 | 2,376 | 2,390 | -13.5 | -0.6% | 1,123,200 |
| 2024/02/20 | 2,425.5 | 2,443 | 2,402.5 | 2,403.5 | -16 | -0.7% | 1,054,700 |
| 2024/02/19 | 2,409.5 | 2,431.5 | 2,400.5 | 2,419.5 | -1.5 | -0.1% | 963,800 |
| 2024/02/16 | 2,407 | 2,445 | 2,393.5 | 2,421 | +21 | +0.9% | 970,100 |
| 2024/02/15 | 2,411.5 | 2,426 | 2,379 | 2,400 | -17 | -0.7% | 1,102,700 |
| 2024/02/14 | 2,450 | 2,453 | 2,397 | 2,417 | -16 | -0.7% | 958,000 |
| 2024/02/13 | 2,401 | 2,434.5 | 2,389 | 2,433 | +12.5 | +0.5% | 1,010,700 |
| 2024/02/09 | 2,424 | 2,449.5 | 2,409.5 | 2,420.5 | -19 | -0.8% | 1,232,300 |
| 2024/02/08 | 2,403 | 2,451 | 2,390 | 2,439.5 | +23.5 | +1% | 1,373,200 |
| 2024/02/07 | 2,440.5 | 2,470 | 2,407 | 2,416 | -24.5 | -1% | 1,684,800 |
| 2024/02/06 | 2,432 | 2,463.5 | 2,378 | 2,440.5 | -191.5 | -7.3% | 4,284,200 |
| 2024/02/05 | 2,602 | 2,655 | 2,602 | 2,632 | +63 | +2.5% | 1,779,300 |
| 2024/02/02 | 2,562 | 2,573.5 | 2,554 | 2,569 | +20.5 | +0.8% | 1,102,600 |
| 2024/02/01 | 2,544 | 2,554.5 | 2,521 | 2,548.5 | -8 | -0.3% | 665,700 |
| 2024/01/31 | 2,483 | 2,560.5 | 2,480.5 | 2,556.5 | +35 | +1.4% | 1,149,500 |
| 2024/01/30 | 2,584.5 | 2,594 | 2,518.5 | 2,521.5 | -52 | -2% | 1,174,000 |
| 2024/01/29 | 2,571 | 2,583 | 2,564.5 | 2,573.5 | -17.5 | -0.7% | 941,100 |
| 2024/01/26 | 2,590 | 2,600 | 2,568 | 2,591 | +2 | +0.1% | 815,100 |
| 2024/01/25 | 2,570.5 | 2,598 | 2,566.5 | 2,589 | -2.5 | -0.1% | 1,084,600 |
| 2024/01/24 | 2,579 | 2,596 | 2,555.5 | 2,591.5 | -24.5 | -0.9% | 801,500 |
| 2024/01/23 | 2,619.5 | 2,639 | 2,594 | 2,616 | -3.5 | -0.1% | 827,100 |
| 2024/01/22 | 2,608.5 | 2,628 | 2,599.5 | 2,619.5 | +39.5 | +1.5% | 782,500 |
| 2024/01/19 | 2,569 | 2,581.5 | 2,540.5 | 2,580 | +35.5 | +1.4% | 924,000 |
| 2024/01/18 | 2,552.5 | 2,555 | 2,506 | 2,544.5 | -35 | -1.4% | 1,423,700 |
| 2024/01/17 | 2,580 | 2,620.5 | 2,578 | 2,579.5 | -2 | -0.1% | 1,126,900 |
| 2024/01/16 | 2,634 | 2,641 | 2,559 | 2,581.5 | -77.5 | -2.9% | 1,636,700 |
| 2024/01/15 | 2,655 | 2,678 | 2,642.5 | 2,659 | +9.5 | +0.4% | 1,027,100 |
251～
300
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
