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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 1,241 | 1,248 | 1,227 | 1,231 | +2 | +0.2% | 813,000 |
| 2011/06/27 | 1,242 | 1,244 | 1,221 | 1,229 | -12 | -1% | 1,061,000 |
| 2011/06/24 | 1,226 | 1,244 | 1,226 | 1,241 | +11 | +0.9% | 831,700 |
| 2011/06/23 | 1,231 | 1,239 | 1,223 | 1,230 | -2 | -0.2% | 1,194,800 |
| 2011/06/22 | 1,216 | 1,237 | 1,212 | 1,232 | +19 | +1.6% | 1,381,200 |
| 2011/06/21 | 1,213 | 1,214 | 1,203 | 1,213 | +14 | +1.2% | 955,400 |
| 2011/06/20 | 1,186 | 1,204 | 1,186 | 1,199 | +3 | +0.3% | 806,000 |
| 2011/06/17 | 1,206 | 1,211 | 1,189 | 1,196 | -8 | -0.7% | 1,406,400 |
| 2011/06/16 | 1,214 | 1,223 | 1,203 | 1,204 | -22 | -1.8% | 1,023,100 |
| 2011/06/15 | 1,219 | 1,238 | 1,216 | 1,226 | -18 | -1.4% | 1,523,800 |
| 2011/06/14 | 1,234 | 1,255 | 1,229 | 1,244 | +14 | +1.1% | 741,100 |
| 2011/06/13 | 1,217 | 1,231 | 1,209 | 1,230 | -4 | -0.3% | 582,500 |
| 2011/06/10 | 1,237 | 1,252 | 1,229 | 1,234 | +17 | +1.4% | 4,062,900 |
| 2011/06/09 | 1,224 | 1,230 | 1,206 | 1,217 | -14 | -1.1% | 1,283,900 |
| 2011/06/08 | 1,211 | 1,235 | 1,205 | 1,231 | +20 | +1.7% | 1,134,900 |
| 2011/06/07 | 1,202 | 1,214 | 1,201 | 1,211 | +9 | +0.7% | 915,200 |
| 2011/06/06 | 1,217 | 1,222 | 1,198 | 1,202 | -10 | -0.8% | 1,284,600 |
| 2011/06/03 | 1,210 | 1,218 | 1,205 | 1,212 | -5 | -0.4% | 1,296,600 |
| 2011/06/02 | 1,200 | 1,222 | 1,193 | 1,217 | -6 | -0.5% | 1,857,800 |
| 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 |
3451～
3500
件表示中 / 3754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 | 221,200円 | +6.7% | +104.2% | 2.08% | 29.18倍 | 1.19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 |
| 東京メトロ | 166,300円 | +3.1% | +0.5% | 2.53% | 16.59倍 | 1.35倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ＮＸＨＤ | 335,200円 | +4.8% | +44.6% | 2.98% | 15.19倍 | 0.98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 |
| 京 成 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 |
| 小田急 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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
