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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,676 | 1,733 | 1,675 | 1,720 | +32 | +1.9% | 1,557,800 |
| 2013/03/25 | 1,711 | 1,730 | 1,688 | 1,688 | +9 | +0.5% | 1,784,700 |
| 2013/03/22 | 1,727 | 1,756 | 1,677 | 1,679 | -32 | -1.9% | 1,665,500 |
| 2013/03/21 | 1,710 | 1,727 | 1,696 | 1,711 | +21 | +1.2% | 985,900 |
| 2013/03/19 | 1,680 | 1,727 | 1,675 | 1,690 | +49 | +3% | 1,862,200 |
| 2013/03/18 | 1,673 | 1,693 | 1,638 | 1,641 | -66 | -3.9% | 2,187,300 |
| 2013/03/15 | 1,677 | 1,708 | 1,675 | 1,707 | +37 | +2.2% | 1,772,600 |
| 2013/03/14 | 1,670 | 1,677 | 1,642 | 1,670 | +12 | +0.7% | 1,028,100 |
| 2013/03/13 | 1,651 | 1,673 | 1,641 | 1,658 | -8 | -0.5% | 1,071,800 |
| 2013/03/12 | 1,661 | 1,689 | 1,644 | 1,666 | -6 | -0.4% | 2,005,800 |
| 2013/03/11 | 1,690 | 1,695 | 1,662 | 1,672 | -7 | -0.4% | 1,583,900 |
| 2013/03/08 | 1,651 | 1,685 | 1,648 | 1,679 | +38 | +2.3% | 5,523,500 |
| 2013/03/07 | 1,620 | 1,648 | 1,616 | 1,641 | +27 | +1.7% | 2,405,200 |
| 2013/03/06 | 1,605 | 1,615 | 1,582 | 1,614 | +20 | +1.3% | 2,021,800 |
| 2013/03/05 | 1,614 | 1,614 | 1,587 | 1,594 | -20 | -1.2% | 1,507,000 |
| 2013/03/04 | 1,573 | 1,625 | 1,569 | 1,614 | +54 | +3.5% | 3,065,000 |
| 2013/03/01 | 1,544 | 1,569 | 1,529 | 1,560 | +9 | +0.6% | 1,697,200 |
| 2013/02/28 | 1,512 | 1,557 | 1,496 | 1,551 | +39 | +2.6% | 2,609,300 |
| 2013/02/27 | 1,520 | 1,523 | 1,501 | 1,512 | -7 | -0.5% | 1,826,400 |
| 2013/02/26 | 1,518 | 1,542 | 1,515 | 1,519 | -30 | -1.9% | 2,050,900 |
| 2013/02/25 | 1,560 | 1,560 | 1,529 | 1,549 | +16 | +1% | 2,693,300 |
| 2013/02/22 | 1,571 | 1,575 | 1,489 | 1,533 | -3 | -0.2% | 4,418,700 |
| 2013/02/21 | 1,550 | 1,557 | 1,529 | 1,536 | -23 | -1.5% | 876,100 |
| 2013/02/20 | 1,547 | 1,592 | 1,542 | 1,559 | +27 | +1.8% | 2,808,700 |
| 2013/02/19 | 1,474 | 1,534 | 1,473 | 1,532 | +55 | +3.7% | 2,602,600 |
| 2013/02/18 | 1,464 | 1,485 | 1,458 | 1,477 | +8 | +0.5% | 1,618,000 |
| 2013/02/15 | 1,465 | 1,488 | 1,451 | 1,469 | -14 | -0.9% | 2,054,600 |
| 2013/02/14 | 1,490 | 1,498 | 1,475 | 1,483 | +8 | +0.5% | 1,510,500 |
| 2013/02/13 | 1,460 | 1,493 | 1,456 | 1,475 | -21 | -1.4% | 1,135,000 |
| 2013/02/12 | 1,478 | 1,515 | 1,475 | 1,496 | +38 | +2.6% | 2,198,500 |
| 2013/02/08 | 1,446 | 1,466 | 1,441 | 1,458 | -18 | -1.2% | 2,535,200 |
| 2013/02/07 | 1,492 | 1,510 | 1,472 | 1,476 | -24 | -1.6% | 2,279,400 |
| 2013/02/06 | 1,497 | 1,508 | 1,485 | 1,500 | +30 | +2% | 2,214,500 |
| 2013/02/05 | 1,490 | 1,509 | 1,470 | 1,470 | -34 | -2.3% | 1,604,100 |
| 2013/02/04 | 1,513 | 1,517 | 1,492 | 1,504 | -9 | -0.6% | 1,105,900 |
| 2013/02/01 | 1,530 | 1,539 | 1,503 | 1,513 | -24 | -1.6% | 1,814,800 |
| 2013/01/31 | 1,525 | 1,537 | 1,488 | 1,537 | -2 | -0.1% | 1,721,700 |
| 2013/01/30 | 1,500 | 1,552 | 1,498 | 1,539 | +57 | +3.8% | 2,960,900 |
| 2013/01/29 | 1,460 | 1,495 | 1,459 | 1,482 | +8 | +0.5% | 2,034,800 |
| 2013/01/28 | 1,504 | 1,505 | 1,469 | 1,474 | -28 | -1.9% | 1,386,500 |
| 2013/01/25 | 1,450 | 1,503 | 1,449 | 1,502 | +84 | +5.9% | 3,036,500 |
| 2013/01/24 | 1,397 | 1,419 | 1,395 | 1,418 | +14 | +1% | 1,458,300 |
| 2013/01/23 | 1,419 | 1,420 | 1,404 | 1,404 | -29 | -2% | 1,139,800 |
| 2013/01/22 | 1,427 | 1,445 | 1,416 | 1,433 | +13 | +0.9% | 1,747,200 |
| 2013/01/21 | 1,440 | 1,441 | 1,420 | 1,420 | -13 | -0.9% | 1,346,800 |
| 2013/01/18 | 1,428 | 1,435 | 1,409 | 1,433 | +34 | +2.4% | 1,839,700 |
| 2013/01/17 | 1,410 | 1,426 | 1,384 | 1,399 | -7 | -0.5% | 2,546,100 |
| 2013/01/16 | 1,424 | 1,424 | 1,395 | 1,406 | -19 | -1.3% | 1,711,600 |
| 2013/01/15 | 1,409 | 1,432 | 1,409 | 1,425 | +31 | +2.2% | 1,322,700 |
| 2013/01/11 | 1,381 | 1,408 | 1,379 | 1,394 | +16 | +1.2% | 2,162,800 |
2951～
3000
件表示中 / 3683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 | 201,200円 | +0.1% | -67.9% | 2.29% | 18.41倍 | 1.15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 | 150,300円 | +12.2% | -3.1% | 3.46% | 16.78倍 | 1.68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 | 141,700円 | +13.9% | +12.6% | 1.20% | 10.34倍 | 1.45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 | 257,200円 | +4.8% | +44.6% | 3.89% | 12.01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 |
| 近鉄ＧＨＤ | 315,400円 | +9.9% | -5.5% | 1.59% | 13.33倍 | 1.13倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
市場注目の銘柄
チャート関連のコラム
