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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 1,272 | 1,289 | 1,270 | 1,286 | +15 | +1.2% | 1,241,400 |
| 2012/02/21 | 1,264 | 1,278 | 1,263 | 1,271 | +5 | +0.4% | 1,188,600 |
| 2012/02/20 | 1,285 | 1,286 | 1,261 | 1,266 | +4 | +0.3% | 1,350,500 |
| 2012/02/17 | 1,286 | 1,286 | 1,257 | 1,262 | -6 | -0.5% | 1,494,300 |
| 2012/02/16 | 1,267 | 1,277 | 1,261 | 1,268 | -1 | -0.1% | 1,607,100 |
| 2012/02/15 | 1,256 | 1,274 | 1,250 | 1,269 | +24 | +1.9% | 1,270,000 |
| 2012/02/14 | 1,234 | 1,252 | 1,234 | 1,245 | +5 | +0.4% | 1,113,000 |
| 2012/02/13 | 1,235 | 1,249 | 1,231 | 1,240 | -1 | -0.1% | 969,100 |
| 2012/02/10 | 1,253 | 1,256 | 1,241 | 1,241 | -9 | -0.7% | 1,304,500 |
| 2012/02/09 | 1,247 | 1,259 | 1,243 | 1,250 | -3 | -0.2% | 1,646,800 |
| 2012/02/08 | 1,252 | 1,267 | 1,250 | 1,253 | +24 | +2% | 2,068,700 |
| 2012/02/07 | 1,224 | 1,242 | 1,224 | 1,229 | -2 | -0.2% | 1,479,500 |
| 2012/02/06 | 1,245 | 1,250 | 1,228 | 1,231 | -1 | -0.1% | 1,650,800 |
| 2012/02/03 | 1,240 | 1,245 | 1,231 | 1,232 | -9 | -0.7% | 1,261,600 |
| 2012/02/02 | 1,252 | 1,265 | 1,241 | 1,241 | -11 | -0.9% | 1,540,800 |
| 2012/02/01 | 1,253 | 1,269 | 1,248 | 1,252 | -9 | -0.7% | 1,488,100 |
| 2012/01/31 | 1,257 | 1,269 | 1,249 | 1,261 | -1 | -0.1% | 1,750,900 |
| 2012/01/30 | 1,267 | 1,278 | 1,258 | 1,262 | -9 | -0.7% | 966,300 |
| 2012/01/27 | 1,274 | 1,280 | 1,265 | 1,271 | ±0 | ±0% | 1,084,900 |
| 2012/01/26 | 1,271 | 1,275 | 1,256 | 1,271 | -7 | -0.5% | 1,397,300 |
| 2012/01/25 | 1,264 | 1,306 | 1,262 | 1,278 | +29 | +2.3% | 2,595,000 |
| 2012/01/24 | 1,238 | 1,253 | 1,233 | 1,249 | +12 | +1% | 1,087,200 |
| 2012/01/23 | 1,244 | 1,246 | 1,230 | 1,237 | ±0 | ±0% | 1,118,100 |
| 2012/01/20 | 1,260 | 1,260 | 1,231 | 1,237 | +1 | +0.1% | 1,675,000 |
| 2012/01/19 | 1,240 | 1,251 | 1,236 | 1,236 | -9 | -0.7% | 943,500 |
| 2012/01/18 | 1,232 | 1,256 | 1,226 | 1,245 | +5 | +0.4% | 1,474,600 |
| 2012/01/17 | 1,239 | 1,245 | 1,231 | 1,240 | +9 | +0.7% | 740,800 |
| 2012/01/16 | 1,232 | 1,236 | 1,217 | 1,231 | -21 | -1.7% | 957,100 |
| 2012/01/13 | 1,253 | 1,257 | 1,242 | 1,252 | +20 | +1.6% | 2,563,100 |
| 2012/01/12 | 1,244 | 1,253 | 1,224 | 1,232 | -15 | -1.2% | 909,000 |
| 2012/01/11 | 1,226 | 1,247 | 1,222 | 1,247 | +34 | +2.8% | 2,027,600 |
| 2012/01/10 | 1,233 | 1,244 | 1,210 | 1,213 | -31 | -2.5% | 2,680,300 |
| 2012/01/06 | 1,259 | 1,259 | 1,230 | 1,244 | -38 | -3% | 2,852,300 |
| 2012/01/05 | 1,286 | 1,293 | 1,278 | 1,282 | -7 | -0.5% | 1,167,100 |
| 2012/01/04 | 1,305 | 1,315 | 1,287 | 1,289 | -8 | -0.6% | 1,354,400 |
| 2011/12/30 | 1,297 | 1,298 | 1,287 | 1,297 | +7 | +0.5% | 668,200 |
| 2011/12/29 | 1,276 | 1,291 | 1,262 | 1,290 | +14 | +1.1% | 846,700 |
| 2011/12/28 | 1,288 | 1,296 | 1,271 | 1,276 | -12 | -0.9% | 1,428,800 |
| 2011/12/27 | 1,291 | 1,300 | 1,283 | 1,288 | -7 | -0.5% | 546,200 |
| 2011/12/26 | 1,304 | 1,306 | 1,291 | 1,295 | -2 | -0.2% | 996,300 |
| 2011/12/22 | 1,281 | 1,299 | 1,278 | 1,297 | +9 | +0.7% | 1,346,400 |
| 2011/12/21 | 1,279 | 1,290 | 1,275 | 1,288 | +28 | +2.2% | 1,350,700 |
| 2011/12/20 | 1,255 | 1,276 | 1,251 | 1,260 | +8 | +0.6% | 913,900 |
| 2011/12/19 | 1,266 | 1,268 | 1,237 | 1,252 | -19 | -1.5% | 1,066,500 |
| 2011/12/16 | 1,265 | 1,279 | 1,264 | 1,271 | +17 | +1.4% | 1,937,400 |
| 2011/12/15 | 1,251 | 1,262 | 1,247 | 1,254 | -6 | -0.5% | 1,222,200 |
| 2011/12/14 | 1,254 | 1,273 | 1,243 | 1,260 | -3 | -0.2% | 1,544,000 |
| 2011/12/13 | 1,258 | 1,265 | 1,239 | 1,263 | -5 | -0.4% | 1,490,500 |
| 2011/12/12 | 1,251 | 1,275 | 1,248 | 1,268 | +32 | +2.6% | 1,638,100 |
| 2011/12/09 | 1,222 | 1,250 | 1,220 | 1,236 | -12 | -1% | 5,770,500 |
3251～
3300
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
