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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,710 | 1,730 | 1,642 | 1,642 | -73 | -4.3% | 20,100 |
| 2025/07/02 | 1,773 | 1,773 | 1,715 | 1,715 | -50 | -2.8% | 19,200 |
| 2025/07/01 | 1,790 | 1,799 | 1,765 | 1,765 | -44 | -2.4% | 10,200 |
| 2025/06/30 | 1,823 | 1,867 | 1,773 | 1,809 | +24 | +1.3% | 81,500 |
| 2025/06/27 | 1,724 | 1,785 | 1,724 | 1,785 | +70 | +4.1% | 19,700 |
| 2025/06/26 | 1,740 | 1,762 | 1,713 | 1,715 | -14 | -0.8% | 15,900 |
| 2025/06/25 | 1,730 | 1,736 | 1,707 | 1,729 | -4 | -0.2% | 14,200 |
| 2025/06/24 | 1,784 | 1,785 | 1,731 | 1,733 | -29 | -1.6% | 16,000 |
| 2025/06/23 | 1,721 | 1,799 | 1,702 | 1,762 | +15 | +0.9% | 28,300 |
| 2025/06/20 | 1,703 | 1,747 | 1,703 | 1,747 | +31 | +1.8% | 19,600 |
| 2025/06/19 | 1,707 | 1,728 | 1,681 | 1,716 | +18 | +1.1% | 25,700 |
| 2025/06/18 | 1,755 | 1,755 | 1,698 | 1,698 | -53 | -3% | 20,400 |
| 2025/06/17 | 1,676 | 1,776 | 1,676 | 1,751 | +77 | +4.6% | 69,900 |
| 2025/06/16 | 1,642 | 1,675 | 1,622 | 1,674 | +32 | +1.9% | 22,400 |
| 2025/06/13 | 1,616 | 1,644 | 1,616 | 1,642 | +2 | +0.1% | 11,400 |
| 2025/06/12 | 1,631 | 1,640 | 1,603 | 1,640 | -2 | -0.1% | 14,900 |
| 2025/06/11 | 1,668 | 1,668 | 1,635 | 1,642 | -16 | -1% | 7,600 |
| 2025/06/10 | 1,659 | 1,670 | 1,648 | 1,658 | +2 | +0.1% | 15,400 |
| 2025/06/09 | 1,611 | 1,659 | 1,611 | 1,656 | +39 | +2.4% | 14,600 |
| 2025/06/06 | 1,622 | 1,630 | 1,611 | 1,617 | -19 | -1.2% | 3,200 |
| 2025/06/05 | 1,615 | 1,638 | 1,611 | 1,636 | +3 | +0.2% | 10,000 |
| 2025/06/04 | 1,620 | 1,633 | 1,613 | 1,633 | +9 | +0.6% | 5,100 |
| 2025/06/03 | 1,635 | 1,635 | 1,608 | 1,624 | +2 | +0.1% | 7,900 |
| 2025/06/02 | 1,610 | 1,641 | 1,610 | 1,622 | +6 | +0.4% | 5,100 |
| 2025/05/30 | 1,603 | 1,645 | 1,603 | 1,616 | +9 | +0.6% | 15,200 |
| 2025/05/29 | 1,611 | 1,630 | 1,602 | 1,607 | -4 | -0.2% | 15,100 |
| 2025/05/28 | 1,630 | 1,634 | 1,610 | 1,611 | -18 | -1.1% | 8,500 |
| 2025/05/27 | 1,630 | 1,632 | 1,615 | 1,629 | +11 | +0.7% | 7,500 |
| 2025/05/26 | 1,628 | 1,630 | 1,604 | 1,618 | -17 | -1% | 21,500 |
| 2025/05/23 | 1,614 | 1,637 | 1,611 | 1,635 | +21 | +1.3% | 16,600 |
| 2025/05/22 | 1,613 | 1,632 | 1,601 | 1,614 | -11 | -0.7% | 20,100 |
| 2025/05/21 | 1,595 | 1,650 | 1,595 | 1,625 | +30 | +1.9% | 46,300 |
| 2025/05/20 | 1,608 | 1,624 | 1,594 | 1,595 | -13 | -0.8% | 31,900 |
| 2025/05/19 | 1,580 | 1,610 | 1,552 | 1,608 | +36 | +2.3% | 39,500 |
| 2025/05/16 | 1,528 | 1,583 | 1,520 | 1,572 | +39 | +2.5% | 78,200 |
| 2025/05/15 | 1,544 | 1,560 | 1,524 | 1,533 | -30 | -1.9% | 29,900 |
| 2025/05/14 | 1,560 | 1,577 | 1,540 | 1,563 | -6 | -0.4% | 17,400 |
| 2025/05/13 | 1,579 | 1,618 | 1,558 | 1,569 | +1 | +0.1% | 28,800 |
| 2025/05/12 | 1,636 | 1,667 | 1,561 | 1,568 | -71 | -4.3% | 41,500 |
| 2025/05/09 | 1,534 | 1,650 | 1,534 | 1,639 | +75 | +4.8% | 297,400 |
| 2025/05/08 | 1,554 | 1,600 | 1,483 | 1,564 | -1 | -0.1% | 114,600 |
| 2025/05/07 | 1,653 | 1,667 | 1,528 | 1,565 | -70 | -4.3% | 279,800 |
| 2025/05/02 | 1,610 | 1,653 | 1,566 | 1,635 | -12 | -0.7% | 43,300 |
| 2025/05/01 | 1,615 | 1,656 | 1,608 | 1,647 | -5 | -0.3% | 148,000 |
| 2025/04/30 | 1,540 | 1,675 | 1,532 | 1,652 | +108 | +7% | 208,700 |
| 2025/04/28 | 1,529 | 1,556 | 1,512 | 1,544 | +33 | +2.2% | 18,300 |
| 2025/04/25 | 1,595 | 1,611 | 1,511 | 1,511 | -89 | -5.6% | 43,000 |
| 2025/04/24 | 1,615 | 1,648 | 1,550 | 1,600 | -9 | -0.6% | 101,200 |
| 2025/04/23 | 1,540 | 1,662 | 1,524 | 1,609 | +59 | +3.8% | 346,600 |
| 2025/04/22 | 1,580 | 1,592 | 1,539 | 1,550 | -50 | -3.1% | 81,700 |
1～
50
件表示中 / 3734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 | 164,200円 | -0.3% | -12.9% | 2.86% | 10.77倍 | 0.99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 |
| 日特建 | 110,200円 | +13.1% | +32.8% | 4.45% | 13.73倍 | 1.34倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 福田組 | 503,000円 | +0.3% | -20.8% | 3.98% | 9.69倍 | 0.49倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 鉄建建設 | 289,400円 | -3.8% | +9.1% | 4.49% | 11.20倍 | 0.58倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 日本国土 | 47,100円 | -9.3% | - | 4.67% | 31.25倍 | 0.56倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
