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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/07/02 | 1,149 | 1,151 | 1,142 | 1,144 | -1 | -0.1% | 1,515,100 |
| 2010/07/01 | 1,153 | 1,164 | 1,140 | 1,145 | -38 | -3.2% | 1,981,300 |
| 2010/06/30 | 1,205 | 1,215 | 1,183 | 1,183 | -47 | -3.8% | 2,022,500 |
| 2010/06/29 | 1,240 | 1,254 | 1,226 | 1,230 | -1 | -0.1% | 1,083,900 |
| 2010/06/28 | 1,244 | 1,247 | 1,226 | 1,231 | -8 | -0.6% | 899,100 |
| 2010/06/25 | 1,252 | 1,260 | 1,233 | 1,239 | -23 | -1.8% | 1,391,800 |
| 2010/06/24 | 1,255 | 1,279 | 1,253 | 1,262 | +8 | +0.6% | 801,600 |
| 2010/06/23 | 1,269 | 1,273 | 1,252 | 1,254 | -14 | -1.1% | 698,300 |
| 2010/06/22 | 1,267 | 1,279 | 1,262 | 1,268 | -16 | -1.2% | 1,101,400 |
| 2010/06/21 | 1,287 | 1,291 | 1,281 | 1,284 | +9 | +0.7% | 766,700 |
| 2010/06/18 | 1,263 | 1,286 | 1,261 | 1,275 | +19 | +1.5% | 927,800 |
| 2010/06/17 | 1,258 | 1,269 | 1,250 | 1,256 | -9 | -0.7% | 912,600 |
| 2010/06/16 | 1,277 | 1,277 | 1,262 | 1,265 | +10 | +0.8% | 946,900 |
| 2010/06/15 | 1,243 | 1,259 | 1,241 | 1,255 | +13 | +1% | 954,800 |
| 2010/06/14 | 1,237 | 1,249 | 1,237 | 1,242 | +18 | +1.5% | 707,200 |
| 2010/06/11 | 1,233 | 1,241 | 1,216 | 1,224 | +15 | +1.2% | 4,635,200 |
| 2010/06/10 | 1,204 | 1,221 | 1,200 | 1,209 | +6 | +0.5% | 1,003,400 |
| 2010/06/09 | 1,212 | 1,213 | 1,193 | 1,203 | -16 | -1.3% | 1,394,400 |
| 2010/06/08 | 1,206 | 1,225 | 1,201 | 1,219 | -7 | -0.6% | 1,046,200 |
| 2010/06/07 | 1,237 | 1,237 | 1,212 | 1,226 | -41 | -3.2% | 1,592,100 |
| 2010/06/04 | 1,271 | 1,278 | 1,258 | 1,267 | +9 | +0.7% | 1,120,300 |
| 2010/06/03 | 1,256 | 1,265 | 1,245 | 1,258 | +32 | +2.6% | 1,297,700 |
| 2010/06/02 | 1,223 | 1,238 | 1,208 | 1,226 | -19 | -1.5% | 1,372,000 |
| 2010/06/01 | 1,241 | 1,250 | 1,222 | 1,245 | +8 | +0.6% | 1,229,200 |
| 2010/05/31 | 1,226 | 1,253 | 1,218 | 1,237 | +5 | +0.4% | 1,556,700 |
| 2010/05/28 | 1,220 | 1,235 | 1,206 | 1,232 | +41 | +3.4% | 2,374,900 |
| 2010/05/27 | 1,171 | 1,204 | 1,163 | 1,191 | +16 | +1.4% | 2,289,200 |
| 2010/05/26 | 1,174 | 1,185 | 1,169 | 1,175 | +3 | +0.3% | 2,701,300 |
| 2010/05/25 | 1,196 | 1,197 | 1,161 | 1,172 | -23 | -1.9% | 2,514,600 |
| 2010/05/24 | 1,190 | 1,206 | 1,183 | 1,195 | -7 | -0.6% | 1,738,900 |
| 2010/05/21 | 1,207 | 1,214 | 1,193 | 1,202 | -32 | -2.6% | 1,696,400 |
| 2010/05/20 | 1,256 | 1,256 | 1,231 | 1,234 | -24 | -1.9% | 1,288,700 |
| 2010/05/19 | 1,258 | 1,264 | 1,238 | 1,258 | -3 | -0.2% | 1,586,400 |
| 2010/05/18 | 1,277 | 1,278 | 1,255 | 1,261 | -2 | -0.2% | 1,153,300 |
| 2010/05/17 | 1,270 | 1,271 | 1,251 | 1,263 | -22 | -1.7% | 1,262,100 |
3601～
3650
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
