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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,242 | 1,246 | 1,233 | 1,239 | -5 | -0.4% | 1,023,600 |
| 2011/02/02 | 1,252 | 1,263 | 1,240 | 1,244 | +9 | +0.7% | 1,395,300 |
| 2011/02/01 | 1,231 | 1,249 | 1,229 | 1,235 | -11 | -0.9% | 1,981,200 |
| 2011/01/31 | 1,204 | 1,254 | 1,203 | 1,246 | +34 | +2.8% | 1,914,500 |
| 2011/01/28 | 1,235 | 1,243 | 1,202 | 1,212 | -15 | -1.2% | 1,595,000 |
| 2011/01/27 | 1,237 | 1,243 | 1,225 | 1,227 | +3 | +0.2% | 1,709,900 |
| 2011/01/26 | 1,240 | 1,243 | 1,224 | 1,224 | -24 | -1.9% | 1,496,100 |
| 2011/01/25 | 1,238 | 1,250 | 1,236 | 1,248 | +18 | +1.5% | 1,790,700 |
| 2011/01/24 | 1,221 | 1,230 | 1,212 | 1,230 | +19 | +1.6% | 1,001,200 |
| 2011/01/21 | 1,220 | 1,230 | 1,206 | 1,211 | -5 | -0.4% | 1,671,100 |
| 2011/01/20 | 1,220 | 1,223 | 1,207 | 1,216 | -13 | -1.1% | 1,416,300 |
| 2011/01/19 | 1,228 | 1,234 | 1,216 | 1,229 | +8 | +0.7% | 1,081,900 |
| 2011/01/18 | 1,220 | 1,234 | 1,216 | 1,221 | +5 | +0.4% | 1,357,400 |
| 2011/01/17 | 1,200 | 1,221 | 1,199 | 1,216 | +20 | +1.7% | 1,066,500 |
| 2011/01/14 | 1,193 | 1,209 | 1,193 | 1,196 | -13 | -1.1% | 2,344,700 |
| 2011/01/13 | 1,199 | 1,212 | 1,194 | 1,209 | +24 | +2% | 1,615,100 |
| 2011/01/12 | 1,183 | 1,199 | 1,173 | 1,185 | ±0 | ±0% | 1,225,600 |
| 2011/01/11 | 1,168 | 1,193 | 1,168 | 1,185 | -1 | -0.1% | 1,019,400 |
| 2011/01/07 | 1,187 | 1,195 | 1,183 | 1,186 | +1 | +0.1% | 672,800 |
| 2011/01/06 | 1,175 | 1,186 | 1,165 | 1,185 | +25 | +2.2% | 1,211,300 |
| 2011/01/05 | 1,172 | 1,178 | 1,154 | 1,160 | -20 | -1.7% | 1,602,000 |
| 2011/01/04 | 1,178 | 1,189 | 1,165 | 1,180 | +24 | +2.1% | 1,093,600 |
| 2010/12/30 | 1,164 | 1,169 | 1,154 | 1,156 | -13 | -1.1% | 702,900 |
| 2010/12/29 | 1,166 | 1,170 | 1,160 | 1,169 | +7 | +0.6% | 460,300 |
| 2010/12/28 | 1,155 | 1,169 | 1,152 | 1,162 | +8 | +0.7% | 557,100 |
| 2010/12/27 | 1,162 | 1,167 | 1,153 | 1,154 | -4 | -0.3% | 1,424,600 |
| 2010/12/24 | 1,156 | 1,172 | 1,153 | 1,158 | -2 | -0.2% | 1,214,900 |
| 2010/12/22 | 1,168 | 1,171 | 1,158 | 1,160 | -12 | -1% | 1,279,700 |
| 2010/12/21 | 1,168 | 1,174 | 1,159 | 1,172 | +5 | +0.4% | 954,900 |
| 2010/12/20 | 1,171 | 1,185 | 1,164 | 1,167 | ±0 | ±0% | 1,536,000 |
| 2010/12/17 | 1,171 | 1,175 | 1,157 | 1,167 | +9 | +0.8% | 1,612,200 |
| 2010/12/16 | 1,165 | 1,166 | 1,149 | 1,158 | +1 | +0.1% | 1,032,100 |
| 2010/12/15 | 1,174 | 1,175 | 1,152 | 1,157 | -10 | -0.9% | 1,355,000 |
| 2010/12/14 | 1,164 | 1,179 | 1,159 | 1,167 | ±0 | ±0% | 1,443,400 |
| 2010/12/13 | 1,147 | 1,167 | 1,142 | 1,167 | +32 | +2.8% | 1,771,200 |
| 2010/12/10 | 1,154 | 1,154 | 1,119 | 1,135 | -1 | -0.1% | 5,053,200 |
| 2010/12/09 | 1,148 | 1,148 | 1,129 | 1,136 | -8 | -0.7% | 1,613,800 |
| 2010/12/08 | 1,119 | 1,149 | 1,116 | 1,144 | +40 | +3.6% | 2,608,300 |
| 2010/12/07 | 1,094 | 1,109 | 1,085 | 1,104 | +12 | +1.1% | 1,713,500 |
| 2010/12/06 | 1,096 | 1,098 | 1,084 | 1,092 | -2 | -0.2% | 870,100 |
| 2010/12/03 | 1,090 | 1,105 | 1,085 | 1,094 | +7 | +0.6% | 1,052,600 |
| 2010/12/02 | 1,100 | 1,103 | 1,085 | 1,087 | +6 | +0.6% | 1,359,300 |
| 2010/12/01 | 1,064 | 1,085 | 1,064 | 1,081 | +22 | +2.1% | 1,516,800 |
| 2010/11/30 | 1,091 | 1,095 | 1,059 | 1,059 | -34 | -3.1% | 2,368,800 |
| 2010/11/29 | 1,075 | 1,095 | 1,072 | 1,093 | +18 | +1.7% | 1,146,200 |
| 2010/11/26 | 1,072 | 1,082 | 1,069 | 1,075 | +8 | +0.7% | 1,772,600 |
| 2010/11/25 | 1,081 | 1,081 | 1,060 | 1,067 | -3 | -0.3% | 2,535,800 |
| 2010/11/24 | 1,088 | 1,093 | 1,052 | 1,070 | -48 | -4.3% | 4,024,500 |
| 2010/11/22 | 1,130 | 1,132 | 1,114 | 1,118 | ±0 | ±0% | 1,425,300 |
| 2010/11/19 | 1,135 | 1,137 | 1,110 | 1,118 | -3 | -0.3% | 1,209,800 |
3251～
3300
件表示中 / 3457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 | 174,300円 | +3.5% | +23.6% | 2.64% | 18.68倍 | 1.02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 |
| ＮＸＨＤ | 750,100円 | +11.7% | +29.1% | 4.00% | 11.96倍 | 0.82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 | 351,800円 | +9.2% | -6.7% | 1.42% | 15.21倍 | 1.29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 |
| 小田急 | 167,800円 | +3.5% | -19.1% | 1.79% | 15.81倍 | 1.31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 |
| 東 武 | 276,700円 | +0.5% | -19.5% | 1.81% | 13.30倍 | 1.07倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
市場注目の銘柄
チャート関連のコラム
