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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 1,279 | 1,294 | 1,275 | 1,278 | -1 | -0.1% | 925,100 |
| 2012/07/17 | 1,274 | 1,289 | 1,269 | 1,279 | +7 | +0.6% | 670,100 |
| 2012/07/13 | 1,267 | 1,291 | 1,267 | 1,272 | -6 | -0.5% | 1,272,900 |
| 2012/07/12 | 1,293 | 1,305 | 1,277 | 1,278 | -18 | -1.4% | 1,418,100 |
| 2012/07/11 | 1,278 | 1,297 | 1,273 | 1,296 | +17 | +1.3% | 1,380,900 |
| 2012/07/10 | 1,285 | 1,297 | 1,277 | 1,279 | +1 | +0.1% | 1,209,300 |
| 2012/07/09 | 1,268 | 1,284 | 1,267 | 1,278 | +2 | +0.2% | 519,400 |
| 2012/07/06 | 1,287 | 1,292 | 1,267 | 1,276 | -11 | -0.9% | 1,586,600 |
| 2012/07/05 | 1,288 | 1,294 | 1,283 | 1,287 | -9 | -0.7% | 982,100 |
| 2012/07/04 | 1,290 | 1,300 | 1,285 | 1,296 | +12 | +0.9% | 941,700 |
| 2012/07/03 | 1,281 | 1,289 | 1,274 | 1,284 | +8 | +0.6% | 1,356,900 |
| 2012/07/02 | 1,284 | 1,290 | 1,265 | 1,276 | -3 | -0.2% | 1,270,700 |
| 2012/06/29 | 1,270 | 1,288 | 1,260 | 1,279 | -1 | -0.1% | 2,701,200 |
| 2012/06/28 | 1,284 | 1,292 | 1,276 | 1,280 | -3 | -0.2% | 1,570,600 |
| 2012/06/27 | 1,263 | 1,291 | 1,260 | 1,283 | +21 | +1.7% | 2,145,100 |
| 2012/06/26 | 1,230 | 1,265 | 1,230 | 1,262 | +25 | +2% | 2,615,100 |
| 2012/06/25 | 1,234 | 1,248 | 1,227 | 1,237 | +9 | +0.7% | 1,431,000 |
| 2012/06/22 | 1,225 | 1,240 | 1,221 | 1,228 | -6 | -0.5% | 1,101,900 |
| 2012/06/21 | 1,227 | 1,237 | 1,223 | 1,234 | +1 | +0.1% | 1,677,100 |
| 2012/06/20 | 1,226 | 1,236 | 1,212 | 1,233 | +16 | +1.3% | 1,174,700 |
| 2012/06/19 | 1,212 | 1,227 | 1,209 | 1,217 | +5 | +0.4% | 972,300 |
| 2012/06/18 | 1,219 | 1,224 | 1,209 | 1,212 | +10 | +0.8% | 823,000 |
| 2012/06/15 | 1,222 | 1,228 | 1,199 | 1,202 | -17 | -1.4% | 1,248,500 |
| 2012/06/14 | 1,206 | 1,237 | 1,204 | 1,219 | +8 | +0.7% | 1,413,700 |
| 2012/06/13 | 1,212 | 1,223 | 1,208 | 1,211 | ±0 | ±0% | 1,413,800 |
| 2012/06/12 | 1,221 | 1,225 | 1,209 | 1,211 | -21 | -1.7% | 1,476,400 |
| 2012/06/11 | 1,245 | 1,251 | 1,223 | 1,232 | +9 | +0.7% | 1,374,200 |
| 2012/06/08 | 1,242 | 1,244 | 1,218 | 1,223 | -28 | -2.2% | 4,101,500 |
| 2012/06/07 | 1,247 | 1,256 | 1,239 | 1,251 | -5 | -0.4% | 1,872,200 |
| 2012/06/06 | 1,253 | 1,275 | 1,252 | 1,256 | +12 | +1% | 2,433,000 |
| 2012/06/05 | 1,219 | 1,246 | 1,208 | 1,244 | +37 | +3.1% | 2,177,500 |
| 2012/06/04 | 1,181 | 1,210 | 1,180 | 1,207 | +3 | +0.2% | 1,492,200 |
| 2012/06/01 | 1,209 | 1,214 | 1,195 | 1,204 | -16 | -1.3% | 1,417,800 |
| 2012/05/31 | 1,210 | 1,230 | 1,208 | 1,220 | -1 | -0.1% | 2,990,400 |
| 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 |
3151～
3200
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
