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 |
|---|---|---|---|---|---|---|---|
| 2011/10/19 | 1,409 | 1,421 | 1,403 | 1,421 | +42 | +3% | 1,586,200 |
| 2011/10/18 | 1,401 | 1,408 | 1,376 | 1,379 | -23 | -1.6% | 757,300 |
| 2011/10/17 | 1,385 | 1,405 | 1,385 | 1,402 | +23 | +1.7% | 1,344,300 |
| 2011/10/14 | 1,367 | 1,386 | 1,355 | 1,379 | +15 | +1.1% | 2,198,400 |
| 2011/10/13 | 1,382 | 1,382 | 1,361 | 1,364 | -17 | -1.2% | 1,158,500 |
| 2011/10/12 | 1,389 | 1,392 | 1,374 | 1,381 | -7 | -0.5% | 997,000 |
| 2011/10/11 | 1,407 | 1,413 | 1,383 | 1,388 | -4 | -0.3% | 1,686,500 |
| 2011/10/07 | 1,385 | 1,407 | 1,379 | 1,392 | +12 | +0.9% | 1,333,600 |
| 2011/10/06 | 1,384 | 1,385 | 1,359 | 1,380 | +7 | +0.5% | 1,833,300 |
| 2011/10/05 | 1,375 | 1,380 | 1,355 | 1,373 | +10 | +0.7% | 1,827,200 |
| 2011/10/04 | 1,396 | 1,396 | 1,355 | 1,363 | -35 | -2.5% | 2,626,100 |
| 2011/10/03 | 1,394 | 1,401 | 1,372 | 1,398 | -21 | -1.5% | 2,006,200 |
| 2011/09/30 | 1,415 | 1,427 | 1,404 | 1,419 | +5 | +0.4% | 2,496,000 |
| 2011/09/29 | 1,395 | 1,425 | 1,391 | 1,414 | +4 | +0.3% | 1,957,200 |
| 2011/09/28 | 1,406 | 1,429 | 1,406 | 1,410 | +7 | +0.5% | 1,923,000 |
| 2011/09/27 | 1,390 | 1,403 | 1,383 | 1,403 | +9 | +0.6% | 2,234,200 |
| 2011/09/26 | 1,376 | 1,397 | 1,370 | 1,394 | +19 | +1.4% | 3,822,400 |
| 2011/09/22 | 1,373 | 1,387 | 1,360 | 1,375 | +1 | +0.1% | 2,608,600 |
| 2011/09/21 | 1,355 | 1,377 | 1,352 | 1,374 | +14 | +1% | 2,377,100 |
| 2011/09/20 | 1,316 | 1,365 | 1,311 | 1,360 | +28 | +2.1% | 2,556,700 |
| 2011/09/16 | 1,350 | 1,354 | 1,324 | 1,332 | -2 | -0.1% | 1,717,700 |
| 2011/09/15 | 1,340 | 1,340 | 1,328 | 1,334 | +12 | +0.9% | 1,159,400 |
| 2011/09/14 | 1,318 | 1,332 | 1,309 | 1,322 | +1 | +0.1% | 2,361,800 |
| 2011/09/13 | 1,343 | 1,343 | 1,319 | 1,321 | -21 | -1.6% | 2,444,300 |
| 2011/09/12 | 1,329 | 1,347 | 1,321 | 1,342 | -3 | -0.2% | 1,745,700 |
| 2011/09/09 | 1,334 | 1,353 | 1,330 | 1,345 | +3 | +0.2% | 3,749,000 |
| 2011/09/08 | 1,354 | 1,358 | 1,333 | 1,342 | -11 | -0.8% | 1,841,600 |
| 2011/09/07 | 1,368 | 1,368 | 1,345 | 1,353 | +15 | +1.1% | 2,122,800 |
| 2011/09/06 | 1,335 | 1,342 | 1,324 | 1,338 | ±0 | ±0% | 2,082,200 |
| 2011/09/05 | 1,319 | 1,348 | 1,314 | 1,338 | +9 | +0.7% | 1,522,000 |
| 2011/09/02 | 1,301 | 1,340 | 1,298 | 1,329 | +9 | +0.7% | 1,610,300 |
| 2011/09/01 | 1,328 | 1,340 | 1,315 | 1,320 | -7 | -0.5% | 2,120,200 |
| 2011/08/31 | 1,310 | 1,332 | 1,305 | 1,327 | +6 | +0.5% | 1,344,600 |
| 2011/08/30 | 1,330 | 1,332 | 1,315 | 1,321 | +3 | +0.2% | 1,912,900 |
| 2011/08/29 | 1,316 | 1,329 | 1,309 | 1,318 | +11 | +0.8% | 1,322,500 |
| 2011/08/26 | 1,329 | 1,329 | 1,298 | 1,307 | -22 | -1.7% | 2,881,000 |
| 2011/08/25 | 1,375 | 1,380 | 1,324 | 1,329 | -16 | -1.2% | 3,716,500 |
| 2011/08/24 | 1,371 | 1,376 | 1,337 | 1,345 | -23 | -1.7% | 2,262,300 |
| 2011/08/23 | 1,353 | 1,373 | 1,351 | 1,368 | +24 | +1.8% | 3,506,200 |
| 2011/08/22 | 1,320 | 1,360 | 1,316 | 1,344 | +10 | +0.7% | 3,731,200 |
| 2011/08/19 | 1,310 | 1,346 | 1,304 | 1,334 | +2 | +0.2% | 3,578,100 |
| 2011/08/18 | 1,296 | 1,335 | 1,290 | 1,332 | +39 | +3% | 3,235,500 |
| 2011/08/17 | 1,275 | 1,303 | 1,271 | 1,293 | +12 | +0.9% | 3,311,600 |
| 2011/08/16 | 1,277 | 1,292 | 1,266 | 1,281 | +19 | +1.5% | 2,009,400 |
| 2011/08/15 | 1,275 | 1,276 | 1,254 | 1,262 | +11 | +0.9% | 1,481,700 |
| 2011/08/12 | 1,268 | 1,272 | 1,239 | 1,251 | -13 | -1% | 1,636,300 |
| 2011/08/11 | 1,222 | 1,268 | 1,219 | 1,264 | +12 | +1% | 1,686,400 |
| 2011/08/10 | 1,257 | 1,273 | 1,229 | 1,252 | +25 | +2% | 1,684,400 |
| 2011/08/09 | 1,210 | 1,229 | 1,190 | 1,227 | -11 | -0.9% | 1,952,600 |
| 2011/08/08 | 1,236 | 1,248 | 1,233 | 1,238 | -21 | -1.7% | 1,425,400 |
3301～
3350
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
