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 |
|---|---|---|---|---|---|---|---|
| 2012/05/30 | 1,208 | 1,234 | 1,204 | 1,221 | +13 | +1.1% | 1,975,500 |
| 2012/05/29 | 1,192 | 1,213 | 1,183 | 1,208 | +12 | +1% | 1,427,400 |
| 2012/05/28 | 1,210 | 1,213 | 1,195 | 1,196 | -8 | -0.7% | 1,105,000 |
| 2012/05/25 | 1,194 | 1,206 | 1,186 | 1,204 | +19 | +1.6% | 2,387,300 |
| 2012/05/24 | 1,167 | 1,187 | 1,165 | 1,185 | +16 | +1.4% | 1,657,100 |
| 2012/05/23 | 1,180 | 1,180 | 1,165 | 1,169 | -4 | -0.3% | 1,960,800 |
| 2012/05/22 | 1,180 | 1,187 | 1,166 | 1,173 | -3 | -0.3% | 1,511,500 |
| 2012/05/21 | 1,181 | 1,192 | 1,176 | 1,176 | -1 | -0.1% | 869,000 |
| 2012/05/18 | 1,185 | 1,196 | 1,170 | 1,177 | -24 | -2% | 1,610,800 |
| 2012/05/17 | 1,200 | 1,214 | 1,192 | 1,201 | -6 | -0.5% | 1,460,700 |
| 2012/05/16 | 1,216 | 1,219 | 1,201 | 1,207 | -16 | -1.3% | 1,913,400 |
| 2012/05/15 | 1,235 | 1,238 | 1,215 | 1,223 | -16 | -1.3% | 1,222,900 |
| 2012/05/14 | 1,236 | 1,244 | 1,232 | 1,239 | +10 | +0.8% | 992,300 |
| 2012/05/11 | 1,240 | 1,241 | 1,223 | 1,229 | -20 | -1.6% | 1,999,000 |
| 2012/05/10 | 1,253 | 1,256 | 1,242 | 1,249 | -10 | -0.8% | 1,332,600 |
| 2012/05/09 | 1,247 | 1,275 | 1,245 | 1,259 | +13 | +1% | 2,839,500 |
| 2012/05/08 | 1,250 | 1,256 | 1,243 | 1,246 | -1 | -0.1% | 2,055,700 |
| 2012/05/07 | 1,222 | 1,252 | 1,217 | 1,247 | -5 | -0.4% | 2,205,300 |
| 2012/05/02 | 1,250 | 1,259 | 1,242 | 1,252 | +14 | +1.1% | 2,154,900 |
| 2012/05/01 | 1,235 | 1,266 | 1,234 | 1,238 | +1 | +0.1% | 2,375,100 |
| 2012/04/27 | 1,246 | 1,260 | 1,233 | 1,237 | -15 | -1.2% | 2,800,100 |
| 2012/04/26 | 1,248 | 1,257 | 1,243 | 1,252 | +21 | +1.7% | 2,210,200 |
| 2012/04/25 | 1,244 | 1,244 | 1,223 | 1,231 | +17 | +1.4% | 2,398,900 |
| 2012/04/24 | 1,214 | 1,219 | 1,207 | 1,214 | -10 | -0.8% | 1,560,900 |
| 2012/04/23 | 1,218 | 1,233 | 1,217 | 1,224 | +20 | +1.7% | 2,155,500 |
| 2012/04/20 | 1,210 | 1,211 | 1,201 | 1,204 | -8 | -0.7% | 1,332,900 |
| 2012/04/19 | 1,210 | 1,220 | 1,208 | 1,212 | -12 | -1% | 1,461,000 |
| 2012/04/18 | 1,230 | 1,236 | 1,220 | 1,224 | +5 | +0.4% | 1,408,000 |
| 2012/04/17 | 1,222 | 1,223 | 1,201 | 1,219 | ±0 | ±0% | 1,333,600 |
| 2012/04/16 | 1,200 | 1,222 | 1,198 | 1,219 | +8 | +0.7% | 2,438,700 |
| 2012/04/13 | 1,222 | 1,232 | 1,202 | 1,211 | ±0 | ±0% | 3,681,700 |
| 2012/04/12 | 1,210 | 1,219 | 1,205 | 1,211 | +3 | +0.2% | 2,382,500 |
| 2012/04/11 | 1,193 | 1,215 | 1,192 | 1,208 | +3 | +0.2% | 3,921,300 |
| 2012/04/10 | 1,201 | 1,210 | 1,191 | 1,205 | -16 | -1.3% | 4,211,700 |
| 2012/04/09 | 1,215 | 1,228 | 1,211 | 1,221 | -8 | -0.7% | 1,681,100 |
| 2012/04/06 | 1,232 | 1,239 | 1,222 | 1,229 | -6 | -0.5% | 1,552,200 |
| 2012/04/05 | 1,220 | 1,238 | 1,213 | 1,235 | +10 | +0.8% | 2,191,000 |
| 2012/04/04 | 1,255 | 1,256 | 1,222 | 1,225 | -25 | -2% | 2,356,300 |
| 2012/04/03 | 1,253 | 1,257 | 1,245 | 1,250 | -8 | -0.6% | 1,293,800 |
| 2012/04/02 | 1,288 | 1,289 | 1,257 | 1,258 | -21 | -1.6% | 2,645,200 |
| 2012/03/30 | 1,285 | 1,285 | 1,272 | 1,279 | ±0 | ±0% | 1,576,700 |
| 2012/03/29 | 1,281 | 1,288 | 1,272 | 1,279 | +3 | +0.2% | 1,423,400 |
| 2012/03/28 | 1,281 | 1,285 | 1,269 | 1,276 | -16 | -1.2% | 1,230,300 |
| 2012/03/27 | 1,295 | 1,296 | 1,281 | 1,292 | +14 | +1.1% | 1,801,800 |
| 2012/03/26 | 1,296 | 1,297 | 1,277 | 1,278 | -10 | -0.8% | 1,331,300 |
| 2012/03/23 | 1,281 | 1,295 | 1,277 | 1,288 | ±0 | ±0% | 1,122,400 |
| 2012/03/22 | 1,271 | 1,288 | 1,270 | 1,288 | +5 | +0.4% | 1,424,000 |
| 2012/03/21 | 1,282 | 1,289 | 1,276 | 1,283 | +4 | +0.3% | 1,731,600 |
| 2012/03/19 | 1,292 | 1,295 | 1,274 | 1,279 | -17 | -1.3% | 1,915,200 |
| 2012/03/16 | 1,304 | 1,308 | 1,294 | 1,296 | -10 | -0.8% | 1,543,100 |
3151～
3200
件表示中 / 3681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 | 195,900円 | +0.1% | -67.9% | 2.35% | 17.93倍 | 1.12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 | 147,000円 | +12.2% | -3.1% | 3.54% | 16.42倍 | 1.64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 | 140,900円 | +13.9% | +12.6% | 1.21% | 10.28倍 | 1.44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 | 252,500円 | +4.8% | +44.6% | 3.96% | 11.79倍 | 0.76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 | 313,800円 | +9.9% | -5.5% | 1.59% | 13.26倍 | 1.12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
