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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,228 | 1,235 | 1,217 | 1,223 | -13 | -1.1% | 1,366,900 |
| 2011/05/31 | 1,212 | 1,242 | 1,207 | 1,236 | +25 | +2.1% | 1,711,100 |
| 2011/05/30 | 1,206 | 1,219 | 1,200 | 1,211 | -1 | -0.1% | 819,800 |
| 2011/05/27 | 1,197 | 1,221 | 1,190 | 1,212 | +7 | +0.6% | 1,444,200 |
| 2011/05/26 | 1,207 | 1,219 | 1,202 | 1,205 | +11 | +0.9% | 1,212,000 |
| 2011/05/25 | 1,200 | 1,205 | 1,193 | 1,194 | -4 | -0.3% | 1,081,900 |
| 2011/05/24 | 1,187 | 1,206 | 1,187 | 1,198 | +9 | +0.8% | 1,095,100 |
| 2011/05/23 | 1,205 | 1,207 | 1,182 | 1,189 | -24 | -2% | 1,294,900 |
| 2011/05/20 | 1,217 | 1,222 | 1,208 | 1,213 | -6 | -0.5% | 964,500 |
| 2011/05/19 | 1,237 | 1,237 | 1,217 | 1,219 | -18 | -1.5% | 895,700 |
| 2011/05/18 | 1,234 | 1,245 | 1,216 | 1,237 | +4 | +0.3% | 1,352,000 |
| 2011/05/17 | 1,206 | 1,245 | 1,205 | 1,233 | +22 | +1.8% | 2,202,200 |
| 2011/05/16 | 1,206 | 1,219 | 1,204 | 1,211 | -10 | -0.8% | 939,800 |
| 2011/05/13 | 1,240 | 1,242 | 1,208 | 1,221 | -10 | -0.8% | 1,901,100 |
| 2011/05/12 | 1,234 | 1,243 | 1,230 | 1,231 | -20 | -1.6% | 2,011,000 |
| 2011/05/11 | 1,250 | 1,252 | 1,229 | 1,251 | +12 | +1% | 1,666,800 |
| 2011/05/10 | 1,233 | 1,243 | 1,222 | 1,239 | +7 | +0.6% | 1,447,600 |
| 2011/05/09 | 1,239 | 1,243 | 1,226 | 1,232 | -16 | -1.3% | 1,862,200 |
| 2011/05/06 | 1,246 | 1,252 | 1,227 | 1,248 | -1 | -0.1% | 2,181,900 |
| 2011/05/02 | 1,264 | 1,280 | 1,246 | 1,249 | -39 | -3% | 3,605,800 |
| 2011/04/28 | 1,276 | 1,288 | 1,268 | 1,288 | +19 | +1.5% | 1,447,100 |
| 2011/04/27 | 1,282 | 1,282 | 1,259 | 1,269 | -15 | -1.2% | 1,727,200 |
| 2011/04/26 | 1,287 | 1,290 | 1,280 | 1,284 | -4 | -0.3% | 1,229,100 |
| 2011/04/25 | 1,288 | 1,300 | 1,280 | 1,288 | +1 | +0.1% | 2,255,500 |
| 2011/04/22 | 1,282 | 1,292 | 1,276 | 1,287 | -1 | -0.1% | 1,549,500 |
| 2011/04/21 | 1,283 | 1,293 | 1,271 | 1,288 | +7 | +0.5% | 2,009,500 |
| 2011/04/20 | 1,291 | 1,293 | 1,281 | 1,281 | -9 | -0.7% | 2,145,900 |
| 2011/04/19 | 1,284 | 1,293 | 1,273 | 1,290 | -11 | -0.8% | 2,138,400 |
| 2011/04/18 | 1,292 | 1,307 | 1,287 | 1,301 | +11 | +0.9% | 1,135,300 |
| 2011/04/15 | 1,284 | 1,294 | 1,281 | 1,290 | -4 | -0.3% | 2,160,400 |
| 2011/04/14 | 1,288 | 1,298 | 1,272 | 1,294 | +2 | +0.2% | 1,729,000 |
| 2011/04/13 | 1,291 | 1,298 | 1,275 | 1,292 | -6 | -0.5% | 2,311,800 |
| 2011/04/12 | 1,299 | 1,300 | 1,283 | 1,298 | -13 | -1% | 1,532,200 |
| 2011/04/11 | 1,305 | 1,317 | 1,295 | 1,311 | +6 | +0.5% | 1,346,700 |
| 2011/04/08 | 1,293 | 1,310 | 1,271 | 1,305 | -2 | -0.2% | 4,872,600 |
| 2011/04/07 | 1,320 | 1,322 | 1,301 | 1,307 | +17 | +1.3% | 3,462,700 |
| 2011/04/06 | 1,309 | 1,309 | 1,289 | 1,290 | -20 | -1.5% | 2,363,100 |
| 2011/04/05 | 1,312 | 1,316 | 1,301 | 1,310 | +7 | +0.5% | 2,685,200 |
| 2011/04/04 | 1,295 | 1,308 | 1,294 | 1,303 | +9 | +0.7% | 2,798,500 |
| 2011/04/01 | 1,299 | 1,302 | 1,285 | 1,294 | +4 | +0.3% | 2,349,800 |
| 2011/03/31 | 1,281 | 1,293 | 1,270 | 1,290 | +13 | +1% | 1,524,100 |
| 2011/03/30 | 1,254 | 1,280 | 1,242 | 1,277 | +28 | +2.2% | 2,106,900 |
| 2011/03/29 | 1,250 | 1,261 | 1,241 | 1,249 | -8 | -0.6% | 2,351,100 |
| 2011/03/28 | 1,250 | 1,259 | 1,233 | 1,257 | +25 | +2% | 2,835,300 |
| 2011/03/25 | 1,256 | 1,258 | 1,229 | 1,232 | ±0 | ±0% | 1,645,200 |
| 2011/03/24 | 1,230 | 1,243 | 1,224 | 1,232 | +1 | +0.1% | 2,249,500 |
| 2011/03/23 | 1,240 | 1,265 | 1,215 | 1,231 | -16 | -1.3% | 2,817,100 |
| 2011/03/22 | 1,194 | 1,252 | 1,190 | 1,247 | +83 | +7.1% | 3,134,600 |
| 2011/03/18 | 1,155 | 1,191 | 1,155 | 1,164 | +10 | +0.9% | 2,898,300 |
| 2011/03/17 | 1,110 | 1,169 | 1,107 | 1,154 | -5 | -0.4% | 3,848,300 |
3301～
3350
件表示中 / 3585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 | 172,600円 | -1.6% | -75.3% | 2.67% | 118.38倍 | 1.04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 | 736,700円 | +14.8% | +1.3% | 4.07% | 15.95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 | 328,100円 | +9.9% | -5.5% | 1.52% | 13.87倍 | 1.17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 |
| ＪＲ九州 | 393,400円 | +4.9% | +15.9% | 2.36% | 14.55倍 | 1.38倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 小田急 | 155,200円 | +3.5% | -7.8% | 1.93% | 12.80倍 | 1.15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
