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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 1,305 | 1,318 | 1,304 | 1,314 | +5 | +0.4% | 1,437,600 |
| 2011/03/08 | 1,312 | 1,319 | 1,303 | 1,309 | ±0 | ±0% | 1,081,300 |
| 2011/03/07 | 1,308 | 1,315 | 1,304 | 1,309 | +1 | +0.1% | 1,534,700 |
| 2011/03/04 | 1,325 | 1,333 | 1,308 | 1,308 | -13 | -1% | 2,124,100 |
| 2011/03/03 | 1,312 | 1,321 | 1,307 | 1,321 | +15 | +1.1% | 859,700 |
| 2011/03/02 | 1,327 | 1,328 | 1,304 | 1,306 | -28 | -2.1% | 1,973,900 |
| 2011/03/01 | 1,313 | 1,334 | 1,313 | 1,334 | +24 | +1.8% | 1,238,700 |
| 2011/02/28 | 1,300 | 1,313 | 1,290 | 1,310 | -8 | -0.6% | 2,145,000 |
| 2011/02/25 | 1,329 | 1,329 | 1,307 | 1,318 | +3 | +0.2% | 2,926,200 |
| 2011/02/24 | 1,303 | 1,339 | 1,298 | 1,315 | +20 | +1.5% | 4,114,100 |
| 2011/02/23 | 1,309 | 1,314 | 1,295 | 1,295 | -15 | -1.1% | 2,290,600 |
| 2011/02/22 | 1,306 | 1,313 | 1,301 | 1,310 | +3 | +0.2% | 1,441,900 |
| 2011/02/21 | 1,312 | 1,314 | 1,293 | 1,307 | -11 | -0.8% | 1,588,800 |
| 2011/02/18 | 1,370 | 1,395 | 1,316 | 1,318 | +3 | +0.2% | 5,524,600 |
| 2011/02/17 | 1,311 | 1,329 | 1,303 | 1,315 | +34 | +2.7% | 2,251,300 |
| 2011/02/16 | 1,281 | 1,290 | 1,278 | 1,281 | +3 | +0.2% | 1,298,000 |
| 2011/02/15 | 1,273 | 1,286 | 1,264 | 1,278 | +1 | +0.1% | 866,400 |
| 2011/02/14 | 1,267 | 1,287 | 1,267 | 1,277 | +11 | +0.9% | 1,212,400 |
| 2011/02/10 | 1,245 | 1,277 | 1,242 | 1,266 | +15 | +1.2% | 2,509,800 |
| 2011/02/09 | 1,255 | 1,263 | 1,249 | 1,251 | -4 | -0.3% | 1,090,600 |
| 2011/02/08 | 1,267 | 1,267 | 1,254 | 1,255 | -13 | -1% | 1,225,900 |
| 2011/02/07 | 1,263 | 1,273 | 1,260 | 1,268 | +13 | +1% | 1,170,200 |
| 2011/02/04 | 1,245 | 1,258 | 1,242 | 1,255 | +16 | +1.3% | 1,064,100 |
| 2011/02/03 | 1,242 | 1,246 | 1,233 | 1,239 | -5 | -0.4% | 1,023,600 |
| 2011/02/02 | 1,252 | 1,263 | 1,240 | 1,244 | +9 | +0.7% | 1,395,300 |
| 2011/02/01 | 1,231 | 1,249 | 1,229 | 1,235 | -11 | -0.9% | 1,981,200 |
| 2011/01/31 | 1,204 | 1,254 | 1,203 | 1,246 | +34 | +2.8% | 1,914,500 |
| 2011/01/28 | 1,235 | 1,243 | 1,202 | 1,212 | -15 | -1.2% | 1,595,000 |
| 2011/01/27 | 1,237 | 1,243 | 1,225 | 1,227 | +3 | +0.2% | 1,709,900 |
| 2011/01/26 | 1,240 | 1,243 | 1,224 | 1,224 | -24 | -1.9% | 1,496,100 |
| 2011/01/25 | 1,238 | 1,250 | 1,236 | 1,248 | +18 | +1.5% | 1,790,700 |
| 2011/01/24 | 1,221 | 1,230 | 1,212 | 1,230 | +19 | +1.6% | 1,001,200 |
| 2011/01/21 | 1,220 | 1,230 | 1,206 | 1,211 | -5 | -0.4% | 1,671,100 |
| 2011/01/20 | 1,220 | 1,223 | 1,207 | 1,216 | -13 | -1.1% | 1,416,300 |
| 2011/01/19 | 1,228 | 1,234 | 1,216 | 1,229 | +8 | +0.7% | 1,081,900 |
| 2011/01/18 | 1,220 | 1,234 | 1,216 | 1,221 | +5 | +0.4% | 1,357,400 |
| 2011/01/17 | 1,200 | 1,221 | 1,199 | 1,216 | +20 | +1.7% | 1,066,500 |
| 2011/01/14 | 1,193 | 1,209 | 1,193 | 1,196 | -13 | -1.1% | 2,344,700 |
| 2011/01/13 | 1,199 | 1,212 | 1,194 | 1,209 | +24 | +2% | 1,615,100 |
| 2011/01/12 | 1,183 | 1,199 | 1,173 | 1,185 | ±0 | ±0% | 1,225,600 |
| 2011/01/11 | 1,168 | 1,193 | 1,168 | 1,185 | -1 | -0.1% | 1,019,400 |
| 2011/01/07 | 1,187 | 1,195 | 1,183 | 1,186 | +1 | +0.1% | 672,800 |
| 2011/01/06 | 1,175 | 1,186 | 1,165 | 1,185 | +25 | +2.2% | 1,211,300 |
| 2011/01/05 | 1,172 | 1,178 | 1,154 | 1,160 | -20 | -1.7% | 1,602,000 |
| 2011/01/04 | 1,178 | 1,189 | 1,165 | 1,180 | +24 | +2.1% | 1,093,600 |
| 2010/12/30 | 1,164 | 1,169 | 1,154 | 1,156 | -13 | -1.1% | 702,900 |
| 2010/12/29 | 1,166 | 1,170 | 1,160 | 1,169 | +7 | +0.6% | 460,300 |
| 2010/12/28 | 1,155 | 1,169 | 1,152 | 1,162 | +8 | +0.7% | 557,100 |
| 2010/12/27 | 1,162 | 1,167 | 1,153 | 1,154 | -4 | -0.3% | 1,424,600 |
| 2010/12/24 | 1,156 | 1,172 | 1,153 | 1,158 | -2 | -0.2% | 1,214,900 |
3451～
3500
件表示中 / 3680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 | 145,300円 | +12.2% | -3.1% | 3.58% | 16.23倍 | 1.62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 | 139,100円 | +13.9% | +12.6% | 1.22% | 10.15倍 | 1.42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 | 251,100円 | +4.8% | +44.6% | 3.98% | 11.73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 | 311,500円 | +9.9% | -5.5% | 1.61% | 13.17倍 | 1.11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
