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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,304 | 2,327 | 2,300 | 2,323 | +7 | +0.3% | 1,270,600 |
2023/02/24 | 2,322 | 2,323 | 2,297 | 2,316 | +17 | +0.7% | 682,300 |
2023/02/22 | 2,350 | 2,354 | 2,293 | 2,299 | -45 | -1.9% | 1,005,900 |
2023/02/21 | 2,334 | 2,345 | 2,316 | 2,344 | +13 | +0.6% | 675,400 |
2023/02/20 | 2,332 | 2,341 | 2,316 | 2,331 | +11 | +0.5% | 426,800 |
2023/02/17 | 2,305 | 2,333 | 2,302 | 2,320 | +3 | +0.1% | 838,400 |
2023/02/16 | 2,330 | 2,339 | 2,307 | 2,317 | -18 | -0.8% | 591,600 |
2023/02/15 | 2,363 | 2,368 | 2,329 | 2,335 | -10 | -0.4% | 812,300 |
2023/02/14 | 2,355 | 2,363 | 2,335 | 2,345 | -10 | -0.4% | 600,400 |
2023/02/13 | 2,345 | 2,359 | 2,326 | 2,355 | +9 | +0.4% | 847,500 |
2023/02/10 | 2,341 | 2,373 | 2,330 | 2,346 | -5 | -0.2% | 1,719,100 |
2023/02/09 | 2,392 | 2,406 | 2,348 | 2,351 | -62 | -2.6% | 1,466,700 |
2023/02/08 | 2,421 | 2,432 | 2,397 | 2,413 | -27 | -1.1% | 1,614,900 |
2023/02/07 | 2,393 | 2,452 | 2,360 | 2,440 | +183 | +8.1% | 3,943,900 |
2023/02/06 | 2,268 | 2,280 | 2,247 | 2,257 | +7 | +0.3% | 1,049,200 |
2023/02/03 | 2,237 | 2,252 | 2,218 | 2,250 | +18 | +0.8% | 1,026,700 |
2023/02/02 | 2,261 | 2,262 | 2,229 | 2,232 | -16 | -0.7% | 594,200 |
2023/02/01 | 2,270 | 2,287 | 2,241 | 2,248 | -16 | -0.7% | 892,000 |
2023/01/31 | 2,255 | 2,278 | 2,247 | 2,264 | +9 | +0.4% | 1,345,200 |
2023/01/30 | 2,218 | 2,304 | 2,208 | 2,255 | +137 | +6.5% | 3,918,200 |
2023/01/27 | 2,104 | 2,122 | 2,098 | 2,118 | +24 | +1.1% | 866,100 |
2023/01/26 | 2,096 | 2,100 | 2,082 | 2,094 | -6 | -0.3% | 807,200 |
2023/01/25 | 2,075 | 2,108 | 2,071 | 2,100 | +32 | +1.5% | 1,521,200 |
2023/01/24 | 2,070 | 2,077 | 2,062 | 2,068 | +18 | +0.9% | 727,500 |
2023/01/23 | 2,058 | 2,073 | 2,042 | 2,050 | +4 | +0.2% | 719,200 |
2023/01/20 | 2,054 | 2,059 | 2,040 | 2,046 | -13 | -0.6% | 588,400 |
2023/01/19 | 2,067 | 2,068 | 2,052 | 2,059 | -10 | -0.5% | 732,600 |
2023/01/18 | 2,046 | 2,078 | 2,044 | 2,069 | +28 | +1.4% | 884,500 |
2023/01/17 | 2,023 | 2,047 | 2,020 | 2,041 | +14 | +0.7% | 827,500 |
2023/01/16 | 2,012 | 2,028 | 2,008 | 2,027 | -4 | -0.2% | 693,800 |
2023/01/13 | 2,044 | 2,060 | 2,029 | 2,031 | -12 | -0.6% | 1,041,200 |
2023/01/12 | 2,073 | 2,077 | 2,043 | 2,043 | -19 | -0.9% | 885,900 |
2023/01/11 | 2,039 | 2,069 | 2,039 | 2,062 | +36 | +1.8% | 1,183,100 |
2023/01/10 | 2,031 | 2,043 | 2,017 | 2,026 | -20 | -1% | 1,132,800 |
2023/01/06 | 2,031 | 2,054 | 2,027 | 2,046 | +3 | +0.1% | 1,002,100 |
2023/01/05 | 2,061 | 2,064 | 2,036 | 2,043 | -33 | -1.6% | 1,495,800 |
2023/01/04 | 2,090 | 2,094 | 2,057 | 2,076 | -11 | -0.5% | 1,207,300 |
2022/12/30 | 2,112 | 2,118 | 2,087 | 2,087 | -23 | -1.1% | 1,204,200 |
2022/12/29 | 2,147 | 2,154 | 2,101 | 2,110 | -46 | -2.1% | 1,266,500 |
2022/12/28 | 2,168 | 2,171 | 2,146 | 2,156 | -5 | -0.2% | 1,061,600 |
2022/12/27 | 2,177 | 2,182 | 2,154 | 2,161 | -13 | -0.6% | 948,300 |
2022/12/26 | 2,189 | 2,189 | 2,166 | 2,174 | -11 | -0.5% | 1,252,600 |
2022/12/23 | 2,168 | 2,198 | 2,167 | 2,185 | +7 | +0.3% | 687,700 |
2022/12/22 | 2,195 | 2,195 | 2,169 | 2,178 | -22 | -1% | 945,600 |
2022/12/21 | 2,189 | 2,213 | 2,185 | 2,200 | -5 | -0.2% | 1,094,700 |
2022/12/20 | 2,268 | 2,281 | 2,180 | 2,205 | -65 | -2.9% | 1,039,400 |
2022/12/19 | 2,294 | 2,296 | 2,258 | 2,270 | -29 | -1.3% | 873,100 |
2022/12/16 | 2,313 | 2,326 | 2,293 | 2,299 | -44 | -1.9% | 1,211,100 |
2022/12/15 | 2,340 | 2,357 | 2,335 | 2,343 | -6 | -0.3% | 808,800 |
2022/12/14 | 2,354 | 2,364 | 2,345 | 2,349 | ±0 | ±0% | 822,600 |
301~
350
件表示中 / 3458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 | 175,300円 | +3.5% | +23.6% | 2.62% | 18.79倍 | 1.03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 | 756,400円 | +11.7% | +29.1% | 3.97% | 12.06倍 | 0.83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 | 351,900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 | 167,600円 | +3.5% | -19.1% | 1.79% | 15.79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 | 280,000円 | +0.5% | -19.5% | 1.79% | 13.46倍 | 1.08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