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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/30 | 1,091 | 1,095 | 1,059 | 1,059 | -34 | -3.1% | 2,368,800 |
| 2010/11/29 | 1,075 | 1,095 | 1,072 | 1,093 | +18 | +1.7% | 1,146,200 |
| 2010/11/26 | 1,072 | 1,082 | 1,069 | 1,075 | +8 | +0.7% | 1,772,600 |
| 2010/11/25 | 1,081 | 1,081 | 1,060 | 1,067 | -3 | -0.3% | 2,535,800 |
| 2010/11/24 | 1,088 | 1,093 | 1,052 | 1,070 | -48 | -4.3% | 4,024,500 |
| 2010/11/22 | 1,130 | 1,132 | 1,114 | 1,118 | ±0 | ±0% | 1,425,300 |
| 2010/11/19 | 1,135 | 1,137 | 1,110 | 1,118 | -3 | -0.3% | 1,209,800 |
| 2010/11/18 | 1,100 | 1,123 | 1,098 | 1,121 | +26 | +2.4% | 1,686,100 |
| 2010/11/17 | 1,074 | 1,096 | 1,074 | 1,095 | +12 | +1.1% | 868,300 |
| 2010/11/16 | 1,109 | 1,110 | 1,080 | 1,083 | -22 | -2% | 1,582,200 |
| 2010/11/15 | 1,099 | 1,108 | 1,091 | 1,105 | +10 | +0.9% | 881,900 |
| 2010/11/12 | 1,095 | 1,109 | 1,089 | 1,095 | -9 | -0.8% | 1,352,500 |
| 2010/11/11 | 1,095 | 1,107 | 1,085 | 1,104 | +9 | +0.8% | 1,001,600 |
| 2010/11/10 | 1,083 | 1,103 | 1,080 | 1,095 | +21 | +2% | 1,617,600 |
| 2010/11/09 | 1,072 | 1,087 | 1,070 | 1,074 | -6 | -0.6% | 1,413,000 |
| 2010/11/08 | 1,077 | 1,092 | 1,073 | 1,080 | +14 | +1.3% | 1,246,600 |
| 2010/11/05 | 1,064 | 1,080 | 1,062 | 1,066 | +22 | +2.1% | 1,478,800 |
| 2010/11/04 | 1,038 | 1,049 | 1,035 | 1,044 | +20 | +2% | 1,347,600 |
| 2010/11/02 | 1,015 | 1,028 | 1,015 | 1,024 | +2 | +0.2% | 1,212,900 |
| 2010/11/01 | 1,013 | 1,028 | 1,011 | 1,022 | +8 | +0.8% | 1,256,500 |
| 2010/10/29 | 1,000 | 1,019 | 997 | 1,014 | -4 | -0.4% | 2,504,600 |
| 2010/10/28 | 1,029 | 1,029 | 1,011 | 1,018 | -7 | -0.7% | 1,329,000 |
| 2010/10/27 | 1,020 | 1,027 | 1,014 | 1,025 | +14 | +1.4% | 1,349,100 |
| 2010/10/26 | 1,020 | 1,029 | 1,010 | 1,011 | -14 | -1.4% | 1,549,100 |
| 2010/10/25 | 1,044 | 1,045 | 1,021 | 1,025 | -5 | -0.5% | 1,182,700 |
| 2010/10/22 | 1,016 | 1,039 | 1,016 | 1,030 | +15 | +1.5% | 1,246,100 |
| 2010/10/21 | 1,018 | 1,030 | 1,010 | 1,015 | -11 | -1.1% | 1,356,100 |
| 2010/10/20 | 1,020 | 1,034 | 1,014 | 1,026 | -7 | -0.7% | 1,716,300 |
| 2010/10/19 | 1,035 | 1,044 | 1,027 | 1,033 | -6 | -0.6% | 1,354,700 |
| 2010/10/18 | 1,032 | 1,049 | 1,030 | 1,039 | +6 | +0.6% | 759,300 |
| 2010/10/15 | 1,048 | 1,048 | 1,028 | 1,033 | -12 | -1.1% | 1,208,300 |
| 2010/10/14 | 1,049 | 1,053 | 1,038 | 1,045 | +4 | +0.4% | 1,530,800 |
| 2010/10/13 | 1,039 | 1,051 | 1,037 | 1,041 | +16 | +1.6% | 1,574,600 |
| 2010/10/12 | 1,034 | 1,045 | 1,023 | 1,025 | -11 | -1.1% | 2,251,800 |
| 2010/10/08 | 1,043 | 1,049 | 1,036 | 1,036 | -6 | -0.6% | 1,833,700 |
| 2010/10/07 | 1,036 | 1,049 | 1,034 | 1,042 | +6 | +0.6% | 859,900 |
3501～
3550
件表示中 / 3678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 | 194,600円 | +0.1% | -67.9% | 2.36% | 17.81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 | 144,600円 | +12.2% | -3.1% | 3.60% | 16.15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 | 139,000円 | +13.9% | +12.6% | 1.22% | 10.14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 | 254,800円 | +4.8% | +44.6% | 3.92% | 11.90倍 | 0.77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 | 309,900円 | +9.9% | -5.5% | 1.61% | 13.10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
