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 |
|---|---|---|---|---|---|---|---|
| 2011/02/15 | 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 |
| 2010/12/22 | 1,168 | 1,171 | 1,158 | 1,160 | -12 | -1% | 1,279,700 |
| 2010/12/21 | 1,168 | 1,174 | 1,159 | 1,172 | +5 | +0.4% | 954,900 |
| 2010/12/20 | 1,171 | 1,185 | 1,164 | 1,167 | ±0 | ±0% | 1,536,000 |
| 2010/12/17 | 1,171 | 1,175 | 1,157 | 1,167 | +9 | +0.8% | 1,612,200 |
| 2010/12/16 | 1,165 | 1,166 | 1,149 | 1,158 | +1 | +0.1% | 1,032,100 |
| 2010/12/15 | 1,174 | 1,175 | 1,152 | 1,157 | -10 | -0.9% | 1,355,000 |
| 2010/12/14 | 1,164 | 1,179 | 1,159 | 1,167 | ±0 | ±0% | 1,443,400 |
| 2010/12/13 | 1,147 | 1,167 | 1,142 | 1,167 | +32 | +2.8% | 1,771,200 |
| 2010/12/10 | 1,154 | 1,154 | 1,119 | 1,135 | -1 | -0.1% | 5,053,200 |
| 2010/12/09 | 1,148 | 1,148 | 1,129 | 1,136 | -8 | -0.7% | 1,613,800 |
| 2010/12/08 | 1,119 | 1,149 | 1,116 | 1,144 | +40 | +3.6% | 2,608,300 |
| 2010/12/07 | 1,094 | 1,109 | 1,085 | 1,104 | +12 | +1.1% | 1,713,500 |
| 2010/12/06 | 1,096 | 1,098 | 1,084 | 1,092 | -2 | -0.2% | 870,100 |
| 2010/12/03 | 1,090 | 1,105 | 1,085 | 1,094 | +7 | +0.6% | 1,052,600 |
| 2010/12/02 | 1,100 | 1,103 | 1,085 | 1,087 | +6 | +0.6% | 1,359,300 |
| 2010/12/01 | 1,064 | 1,085 | 1,064 | 1,081 | +22 | +2.1% | 1,516,800 |
3501～
3550
件表示中 / 3714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 | 200,600円 | +6.7% | +104.2% | 2.29% | 26.53倍 | 1.08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 | 149,900円 | +10.1% | -1.0% | 3.54% | 15.65倍 | 1.53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 | 143,600円 | +3.9% | -16.1% | 1.25% | 16.30倍 | 1.36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 | 275,400円 | +4.8% | +44.6% | 3.63% | 12.56倍 | 0.81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 |
| 小田急 | 164,900円 | +0.5% | +1.0% | 3.03% | 16.27倍 | 1.19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
