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 |
|---|---|---|---|---|---|---|---|
| 2012/01/04 | 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 |
| 2011/12/08 | 1,223 | 1,255 | 1,223 | 1,248 | +16 | +1.3% | 2,152,200 |
| 2011/12/07 | 1,216 | 1,233 | 1,213 | 1,232 | +15 | +1.2% | 2,145,700 |
| 2011/12/06 | 1,219 | 1,232 | 1,214 | 1,217 | +2 | +0.2% | 1,564,600 |
| 2011/12/05 | 1,226 | 1,231 | 1,212 | 1,215 | -16 | -1.3% | 2,078,000 |
| 2011/12/02 | 1,211 | 1,234 | 1,203 | 1,231 | -4 | -0.3% | 3,317,800 |
| 2011/12/01 | 1,250 | 1,257 | 1,231 | 1,235 | +13 | +1.1% | 1,847,300 |
| 2011/11/30 | 1,225 | 1,239 | 1,207 | 1,222 | -33 | -2.6% | 2,981,300 |
| 2011/11/29 | 1,231 | 1,258 | 1,225 | 1,255 | +27 | +2.2% | 1,210,800 |
| 2011/11/28 | 1,247 | 1,250 | 1,226 | 1,228 | -5 | -0.4% | 802,800 |
| 2011/11/25 | 1,244 | 1,249 | 1,231 | 1,233 | -11 | -0.9% | 1,424,400 |
| 2011/11/24 | 1,296 | 1,296 | 1,239 | 1,244 | -29 | -2.3% | 1,443,300 |
| 2011/11/22 | 1,265 | 1,281 | 1,257 | 1,273 | -2 | -0.2% | 1,767,000 |
| 2011/11/21 | 1,244 | 1,288 | 1,243 | 1,275 | +32 | +2.6% | 1,967,000 |
| 2011/11/18 | 1,245 | 1,258 | 1,231 | 1,243 | -19 | -1.5% | 1,575,200 |
| 2011/11/17 | 1,251 | 1,262 | 1,242 | 1,262 | -1 | -0.1% | 972,500 |
| 2011/11/16 | 1,269 | 1,276 | 1,255 | 1,263 | -3 | -0.2% | 1,047,100 |
| 2011/11/15 | 1,270 | 1,277 | 1,256 | 1,266 | -18 | -1.4% | 1,326,900 |
| 2011/11/14 | 1,289 | 1,295 | 1,279 | 1,284 | -6 | -0.5% | 1,122,500 |
| 2011/11/11 | 1,317 | 1,317 | 1,283 | 1,290 | -18 | -1.4% | 1,641,700 |
| 2011/11/10 | 1,287 | 1,311 | 1,284 | 1,308 | -16 | -1.2% | 1,322,600 |
| 2011/11/09 | 1,310 | 1,326 | 1,298 | 1,324 | +21 | +1.6% | 1,360,000 |
| 2011/11/08 | 1,291 | 1,313 | 1,291 | 1,303 | -2 | -0.2% | 893,600 |
| 2011/11/07 | 1,298 | 1,311 | 1,293 | 1,305 | -4 | -0.3% | 860,500 |
| 2011/11/04 | 1,293 | 1,311 | 1,282 | 1,309 | +32 | +2.5% | 1,677,500 |
| 2011/11/02 | 1,285 | 1,288 | 1,272 | 1,277 | -25 | -1.9% | 2,195,500 |
| 2011/11/01 | 1,308 | 1,309 | 1,287 | 1,302 | -10 | -0.8% | 1,930,100 |
| 2011/10/31 | 1,300 | 1,339 | 1,281 | 1,312 | -12 | -0.9% | 3,041,900 |
| 2011/10/28 | 1,351 | 1,353 | 1,319 | 1,324 | -1 | -0.1% | 2,206,000 |
| 2011/10/27 | 1,331 | 1,332 | 1,302 | 1,325 | -24 | -1.8% | 3,091,000 |
| 2011/10/26 | 1,357 | 1,361 | 1,337 | 1,349 | -23 | -1.7% | 1,169,500 |
| 2011/10/25 | 1,400 | 1,400 | 1,370 | 1,372 | -36 | -2.6% | 1,276,100 |
| 2011/10/24 | 1,397 | 1,409 | 1,395 | 1,408 | +28 | +2% | 1,036,900 |
| 2011/10/21 | 1,410 | 1,415 | 1,374 | 1,380 | -26 | -1.8% | 930,700 |
| 2011/10/20 | 1,416 | 1,419 | 1,401 | 1,406 | -15 | -1.1% | 755,200 |
3251～
3300
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 | - | - | 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 | - | - | 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 | - | - | 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 | - | - | 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 | - | - | 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
