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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,089 | 1,103 | 1,081 | 1,082 | +1 | +0.1% | 1,208,600 |
| 2010/09/10 | 1,070 | 1,100 | 1,065 | 1,081 | +12 | +1.1% | 3,114,300 |
| 2010/09/09 | 1,050 | 1,073 | 1,048 | 1,069 | +3 | +0.3% | 1,770,400 |
| 2010/09/08 | 1,072 | 1,074 | 1,064 | 1,066 | -25 | -2.3% | 1,092,800 |
| 2010/09/07 | 1,079 | 1,097 | 1,078 | 1,091 | +13 | +1.2% | 1,663,700 |
| 2010/09/06 | 1,061 | 1,079 | 1,057 | 1,078 | +33 | +3.2% | 1,314,800 |
| 2010/09/03 | 1,060 | 1,065 | 1,037 | 1,045 | -20 | -1.9% | 2,636,700 |
| 2010/09/02 | 1,040 | 1,068 | 1,025 | 1,065 | +46 | +4.5% | 2,845,700 |
| 2010/09/01 | 992 | 1,019 | 986 | 1,019 | +31 | +3.1% | 2,054,500 |
| 2010/08/31 | 1,006 | 1,010 | 986 | 988 | -34 | -3.3% | 1,183,600 |
| 2010/08/30 | 1,025 | 1,038 | 1,019 | 1,022 | +16 | +1.6% | 1,393,900 |
| 2010/08/27 | 999 | 1,010 | 995 | 1,006 | -1 | -0.1% | 2,228,500 |
| 2010/08/26 | 1,027 | 1,027 | 1,003 | 1,007 | -12 | -1.2% | 1,450,400 |
| 2010/08/25 | 1,036 | 1,041 | 1,009 | 1,019 | -16 | -1.5% | 1,941,300 |
| 2010/08/24 | 1,042 | 1,049 | 1,030 | 1,035 | -9 | -0.9% | 1,015,000 |
| 2010/08/23 | 1,050 | 1,064 | 1,040 | 1,044 | -2 | -0.2% | 1,112,300 |
| 2010/08/20 | 1,047 | 1,053 | 1,045 | 1,046 | -20 | -1.9% | 1,126,700 |
| 2010/08/19 | 1,052 | 1,067 | 1,047 | 1,066 | +8 | +0.8% | 1,006,600 |
| 2010/08/18 | 1,063 | 1,068 | 1,048 | 1,058 | +8 | +0.8% | 932,000 |
| 2010/08/17 | 1,046 | 1,055 | 1,035 | 1,050 | -6 | -0.6% | 1,402,700 |
| 2010/08/16 | 1,060 | 1,065 | 1,051 | 1,056 | -3 | -0.3% | 1,690,100 |
| 2010/08/13 | 1,050 | 1,062 | 1,043 | 1,059 | +16 | +1.5% | 1,856,200 |
| 2010/08/12 | 1,035 | 1,043 | 1,028 | 1,043 | -7 | -0.7% | 1,555,000 |
| 2010/08/11 | 1,050 | 1,058 | 1,029 | 1,050 | -16 | -1.5% | 1,683,300 |
| 2010/08/10 | 1,082 | 1,089 | 1,063 | 1,066 | -12 | -1.1% | 1,396,800 |
| 2010/08/09 | 1,071 | 1,078 | 1,067 | 1,078 | -10 | -0.9% | 1,291,100 |
| 2010/08/06 | 1,061 | 1,089 | 1,050 | 1,088 | +28 | +2.6% | 2,165,800 |
| 2010/08/05 | 1,068 | 1,069 | 1,052 | 1,060 | +2 | +0.2% | 1,721,000 |
| 2010/08/04 | 1,064 | 1,068 | 1,049 | 1,058 | -22 | -2% | 1,658,500 |
| 2010/08/03 | 1,091 | 1,093 | 1,066 | 1,080 | +17 | +1.6% | 2,012,800 |
| 2010/08/02 | 1,068 | 1,072 | 1,052 | 1,063 | -9 | -0.8% | 1,973,700 |
| 2010/07/30 | 1,100 | 1,103 | 1,068 | 1,072 | -52 | -4.6% | 2,702,600 |
| 2010/07/29 | 1,120 | 1,132 | 1,117 | 1,124 | -4 | -0.4% | 896,600 |
| 2010/07/28 | 1,121 | 1,139 | 1,121 | 1,128 | +9 | +0.8% | 1,430,000 |
| 2010/07/27 | 1,110 | 1,121 | 1,109 | 1,119 | +14 | +1.3% | 791,100 |
| 2010/07/26 | 1,126 | 1,127 | 1,101 | 1,105 | +2 | +0.2% | 1,363,000 |
| 2010/07/23 | 1,079 | 1,110 | 1,076 | 1,103 | +49 | +4.6% | 2,226,000 |
| 2010/07/22 | 1,059 | 1,067 | 1,050 | 1,054 | -5 | -0.5% | 2,264,200 |
| 2010/07/21 | 1,101 | 1,104 | 1,057 | 1,059 | -46 | -4.2% | 2,380,400 |
| 2010/07/20 | 1,100 | 1,112 | 1,094 | 1,105 | +1 | +0.1% | 1,252,000 |
| 2010/07/16 | 1,121 | 1,130 | 1,103 | 1,104 | -25 | -2.2% | 1,086,800 |
| 2010/07/15 | 1,126 | 1,136 | 1,126 | 1,129 | ±0 | ±0% | 1,036,100 |
| 2010/07/14 | 1,145 | 1,148 | 1,127 | 1,129 | +1 | +0.1% | 1,791,400 |
| 2010/07/13 | 1,150 | 1,154 | 1,125 | 1,128 | -17 | -1.5% | 1,226,600 |
| 2010/07/12 | 1,148 | 1,155 | 1,140 | 1,145 | -4 | -0.3% | 972,300 |
| 2010/07/09 | 1,158 | 1,158 | 1,141 | 1,149 | +1 | +0.1% | 2,071,700 |
| 2010/07/08 | 1,136 | 1,148 | 1,130 | 1,148 | +41 | +3.7% | 2,016,300 |
| 2010/07/07 | 1,118 | 1,121 | 1,100 | 1,107 | -13 | -1.2% | 1,828,800 |
| 2010/07/06 | 1,125 | 1,129 | 1,106 | 1,120 | -7 | -0.6% | 2,372,600 |
| 2010/07/05 | 1,152 | 1,160 | 1,124 | 1,127 | -17 | -1.5% | 2,282,200 |
3601～
3650
件表示中 / 3713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 | 196,000円 | +6.7% | +104.2% | 2.35% | 25.92倍 | 1.06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 |
| 京 成 | 139,100円 | +3.9% | -16.1% | 1.29% | 15.78倍 | 1.32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 | 272,600円 | +4.8% | +44.6% | 3.67% | 12.57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 | 164,800円 | +0.5% | +1.0% | 3.03% | 16.25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 |
| ＪＲ九州 | 380,000円 | +6.4% | +10.6% | 3.03% | 11.42倍 | 1.28倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
市場注目の銘柄
チャート関連のコラム
