ヤマトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,105 | 1,127 | 1,105 | 1,118 | +13 | +1.2% | 22,400 |
| 2024/11/21 | 1,076 | 1,106 | 1,076 | 1,105 | +28 | +2.6% | 32,600 |
| 2024/11/20 | 1,067 | 1,085 | 1,056 | 1,077 | +13 | +1.2% | 20,100 |
| 2024/11/19 | 1,073 | 1,073 | 1,059 | 1,064 | -3 | -0.3% | 22,600 |
| 2024/11/18 | 1,050 | 1,069 | 1,050 | 1,067 | +22 | +2.1% | 18,500 |
| 2024/11/15 | 1,034 | 1,056 | 1,026 | 1,045 | +11 | +1.1% | 25,400 |
| 2024/11/14 | 1,024 | 1,045 | 1,019 | 1,034 | +12 | +1.2% | 38,100 |
| 2024/11/13 | 1,028 | 1,030 | 1,015 | 1,022 | +1 | +0.1% | 8,600 |
| 2024/11/12 | 998 | 1,030 | 998 | 1,021 | +23 | +2.3% | 30,200 |
| 2024/11/11 | 996 | 1,009 | 996 | 998 | +3 | +0.3% | 17,200 |
| 2024/11/08 | 989 | 1,010 | 984 | 995 | +5 | +0.5% | 42,000 |
| 2024/11/07 | 972 | 990 | 965 | 990 | +30 | +3.1% | 40,600 |
| 2024/11/06 | 949 | 973 | 945 | 960 | +6 | +0.6% | 64,500 |
| 2024/11/05 | 1,004 | 1,010 | 950 | 954 | -5 | -0.5% | 123,500 |
| 2024/11/01 | 925 | 959 | 925 | 959 | +25 | +2.7% | 34,900 |
| 2024/10/31 | 916 | 934 | 909 | 934 | +11 | +1.2% | 28,400 |
| 2024/10/30 | 919 | 930 | 905 | 923 | +8 | +0.9% | 145,800 |
| 2024/10/29 | 905 | 921 | 903 | 915 | +10 | +1.1% | 25,600 |
| 2024/10/28 | 900 | 916 | 896 | 905 | -3 | -0.3% | 26,900 |
| 2024/10/25 | 916 | 920 | 901 | 908 | -12 | -1.3% | 38,400 |
| 2024/10/24 | 920 | 929 | 916 | 920 | +1 | +0.1% | 30,500 |
| 2024/10/23 | 924 | 931 | 910 | 919 | -10 | -1.1% | 27,100 |
| 2024/10/22 | 930 | 933 | 923 | 929 | ±0 | ±0% | 17,400 |
| 2024/10/21 | 925 | 935 | 925 | 929 | +9 | +1% | 16,200 |
| 2024/10/18 | 932 | 940 | 920 | 920 | -16 | -1.7% | 22,900 |
| 2024/10/17 | 929 | 950 | 929 | 936 | +4 | +0.4% | 27,300 |
| 2024/10/16 | 943 | 954 | 932 | 932 | -8 | -0.9% | 22,300 |
| 2024/10/15 | 936 | 956 | 936 | 940 | +5 | +0.5% | 14,100 |
| 2024/10/11 | 936 | 941 | 931 | 935 | ±0 | ±0% | 33,600 |
| 2024/10/10 | 959 | 959 | 935 | 935 | -25 | -2.6% | 50,600 |
| 2024/10/09 | 973 | 973 | 960 | 960 | -9 | -0.9% | 32,900 |
| 2024/10/08 | 966 | 980 | 960 | 969 | -2 | -0.2% | 37,700 |
| 2024/10/07 | 972 | 974 | 965 | 971 | +6 | +0.6% | 12,400 |
| 2024/10/04 | 965 | 979 | 965 | 965 | ±0 | ±0% | 8,300 |
| 2024/10/03 | 974 | 976 | 965 | 965 | -7 | -0.7% | 18,600 |
| 2024/10/02 | 970 | 974 | 967 | 972 | +3 | +0.3% | 11,900 |
| 2024/10/01 | 973 | 985 | 969 | 969 | -2 | -0.2% | 6,400 |
| 2024/09/30 | 962 | 983 | 961 | 971 | +4 | +0.4% | 14,700 |
| 2024/09/27 | 985 | 987 | 965 | 967 | -18 | -1.8% | 11,600 |
| 2024/09/26 | 969 | 985 | 969 | 985 | +20 | +2.1% | 10,700 |
| 2024/09/25 | 977 | 977 | 965 | 965 | -12 | -1.2% | 15,600 |
| 2024/09/24 | 996 | 996 | 977 | 977 | -11 | -1.1% | 12,300 |
| 2024/09/20 | 985 | 998 | 985 | 988 | +14 | +1.4% | 14,300 |
| 2024/09/19 | 967 | 982 | 967 | 974 | +8 | +0.8% | 6,900 |
| 2024/09/18 | 957 | 977 | 957 | 966 | +9 | +0.9% | 24,500 |
| 2024/09/17 | 968 | 968 | 952 | 957 | -6 | -0.6% | 25,200 |
| 2024/09/13 | 960 | 987 | 956 | 963 | -1 | -0.1% | 54,800 |
| 2024/09/12 | 972 | 980 | 954 | 964 | -6 | -0.6% | 31,400 |
| 2024/09/11 | 966 | 977 | 959 | 970 | +4 | +0.4% | 22,600 |
| 2024/09/10 | 958 | 973 | 958 | 966 | +5 | +0.5% | 27,100 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ヤマト」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 | 111,800円 | +5.6% | +41.6% | 3.13% | 11.55倍 | 0.74倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 大本組 | 214,800円 | -13.3% | +1.2% | 3.49% | 19.82倍 | 0.46倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 飛島ＨＤ | 160,300円 | - | - | 5.61% | 9.94倍 | - |
|
- |
| 日リーテック | 114,800円 | +8.8% | +2.3% | 3.14% | 10.15倍 | 0.48倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 日本アクア | 80,400円 | +5.9% | -10.9% | 4.23% | 14.39倍 | 2.84倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
