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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/01/10 | 1,372 | 1,389 | 1,365 | 1,378 | +13 | +1% | 1,428,700 |
| 2013/01/09 | 1,372 | 1,377 | 1,360 | 1,365 | -11 | -0.8% | 1,566,400 |
| 2013/01/08 | 1,357 | 1,393 | 1,356 | 1,376 | +22 | +1.6% | 2,024,600 |
| 2013/01/07 | 1,354 | 1,366 | 1,350 | 1,354 | +7 | +0.5% | 1,191,200 |
| 2013/01/04 | 1,330 | 1,349 | 1,320 | 1,347 | +39 | +3% | 2,196,700 |
| 2012/12/28 | 1,320 | 1,321 | 1,307 | 1,308 | -3 | -0.2% | 1,098,800 |
| 2012/12/27 | 1,299 | 1,322 | 1,296 | 1,311 | +12 | +0.9% | 1,023,100 |
| 2012/12/26 | 1,290 | 1,299 | 1,285 | 1,299 | +17 | +1.3% | 1,018,400 |
| 2012/12/25 | 1,295 | 1,300 | 1,278 | 1,282 | +10 | +0.8% | 1,490,900 |
| 2012/12/21 | 1,283 | 1,285 | 1,271 | 1,272 | +2 | +0.2% | 1,565,300 |
| 2012/12/20 | 1,265 | 1,280 | 1,259 | 1,270 | -8 | -0.6% | 2,062,400 |
| 2012/12/19 | 1,256 | 1,278 | 1,251 | 1,278 | +30 | +2.4% | 1,981,600 |
| 2012/12/18 | 1,263 | 1,266 | 1,247 | 1,248 | -6 | -0.5% | 1,307,100 |
| 2012/12/17 | 1,259 | 1,268 | 1,249 | 1,254 | +12 | +1% | 1,213,200 |
| 2012/12/14 | 1,247 | 1,259 | 1,232 | 1,242 | -18 | -1.4% | 5,262,300 |
| 2012/12/13 | 1,271 | 1,274 | 1,258 | 1,260 | -7 | -0.6% | 1,474,700 |
| 2012/12/12 | 1,267 | 1,276 | 1,261 | 1,267 | +1 | +0.1% | 1,271,700 |
| 2012/12/11 | 1,267 | 1,270 | 1,260 | 1,266 | -7 | -0.5% | 1,088,500 |
3001～
3050
件表示中 / 3715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 | 201,400円 | +6.7% | +104.2% | 2.28% | 26.63倍 | 1.08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 | 152,700円 | +10.1% | -1.0% | 3.47% | 15.94倍 | 1.57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 | 142,600円 | +3.9% | -16.1% | 1.26% | 16.18倍 | 1.35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 | 275,600円 | +4.8% | +44.6% | 3.63% | 12.57倍 | 0.81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 |
| 小田急 | 165,600円 | +0.5% | +1.0% | 3.02% | 16.33倍 | 1.20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
