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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,053 | 1,120 | 1,046 | 1,120 | +53 | +5% | 121,300 |
| 2024/05/08 | 1,119 | 1,156 | 1,060 | 1,067 | +34 | +3.3% | 391,300 |
| 2024/05/07 | 1,030 | 1,033 | 1,023 | 1,033 | +18 | +1.8% | 44,400 |
| 2024/05/02 | 1,016 | 1,016 | 1,008 | 1,015 | -1 | -0.1% | 12,200 |
| 2024/05/01 | 1,006 | 1,016 | 999 | 1,016 | +5 | +0.5% | 13,500 |
| 2024/04/30 | 1,013 | 1,014 | 1,002 | 1,011 | +4 | +0.4% | 21,600 |
| 2024/04/26 | 987 | 1,018 | 981 | 1,007 | +15 | +1.5% | 228,900 |
| 2024/04/25 | 997 | 999 | 990 | 992 | -11 | -1.1% | 18,800 |
| 2024/04/24 | 1,019 | 1,019 | 998 | 1,003 | -10 | -1% | 23,800 |
| 2024/04/23 | 999 | 1,013 | 991 | 1,013 | +20 | +2% | 36,500 |
| 2024/04/22 | 975 | 1,001 | 975 | 993 | +3 | +0.3% | 54,600 |
| 2024/04/19 | 984 | 999 | 972 | 990 | -2 | -0.2% | 40,900 |
| 2024/04/18 | 993 | 996 | 990 | 992 | ±0 | ±0% | 31,900 |
| 2024/04/17 | 1,004 | 1,004 | 991 | 992 | -3 | -0.3% | 33,000 |
| 2024/04/16 | 993 | 1,005 | 983 | 995 | -9 | -0.9% | 39,700 |
| 2024/04/15 | 1,000 | 1,008 | 995 | 1,004 | +4 | +0.4% | 40,700 |
| 2024/04/12 | 1,002 | 1,005 | 993 | 1,000 | -2 | -0.2% | 38,800 |
| 2024/04/11 | 1,001 | 1,003 | 996 | 1,002 | -4 | -0.4% | 26,700 |
| 2024/04/10 | 1,012 | 1,019 | 1,003 | 1,006 | -21 | -2% | 38,700 |
| 2024/04/09 | 1,020 | 1,027 | 1,005 | 1,027 | +9 | +0.9% | 41,300 |
| 2024/04/08 | 1,010 | 1,028 | 994 | 1,018 | +4 | +0.4% | 53,100 |
| 2024/04/05 | 1,020 | 1,021 | 1,007 | 1,014 | -19 | -1.8% | 28,700 |
| 2024/04/04 | 1,051 | 1,051 | 1,025 | 1,033 | -16 | -1.5% | 29,100 |
| 2024/04/03 | 1,045 | 1,062 | 1,025 | 1,049 | +2 | +0.2% | 27,400 |
| 2024/04/02 | 1,089 | 1,089 | 1,036 | 1,047 | -43 | -3.9% | 41,000 |
| 2024/04/01 | 1,113 | 1,127 | 1,078 | 1,090 | -13 | -1.2% | 26,600 |
| 2024/03/29 | 1,092 | 1,112 | 1,092 | 1,103 | +18 | +1.7% | 24,300 |
| 2024/03/28 | 1,086 | 1,105 | 1,080 | 1,085 | -1 | -0.1% | 37,700 |
| 2024/03/27 | 1,091 | 1,105 | 1,080 | 1,086 | -3 | -0.3% | 68,100 |
| 2024/03/26 | 1,071 | 1,093 | 1,071 | 1,089 | +20 | +1.9% | 28,900 |
| 2024/03/25 | 1,079 | 1,093 | 1,065 | 1,069 | -10 | -0.9% | 31,200 |
| 2024/03/22 | 1,074 | 1,087 | 1,073 | 1,079 | ±0 | ±0% | 22,900 |
| 2024/03/21 | 1,045 | 1,088 | 1,045 | 1,079 | +35 | +3.4% | 43,600 |
| 2024/03/19 | 1,040 | 1,048 | 1,026 | 1,044 | +6 | +0.6% | 24,900 |
| 2024/03/18 | 1,053 | 1,067 | 1,028 | 1,038 | -12 | -1.1% | 46,300 |
| 2024/03/15 | 1,040 | 1,075 | 1,025 | 1,050 | +10 | +1% | 189,100 |
| 2024/03/14 | 1,034 | 1,041 | 1,019 | 1,040 | +6 | +0.6% | 28,300 |
| 2024/03/13 | 996 | 1,036 | 996 | 1,034 | +39 | +3.9% | 65,400 |
| 2024/03/12 | 1,000 | 1,015 | 980 | 995 | +26 | +2.7% | 109,200 |
| 2024/03/11 | 971 | 988 | 964 | 969 | -7 | -0.7% | 29,200 |
| 2024/03/08 | 935 | 976 | 925 | 976 | +26 | +2.7% | 47,000 |
| 2024/03/07 | 967 | 967 | 946 | 950 | -10 | -1% | 40,600 |
| 2024/03/06 | 961 | 965 | 953 | 960 | -2 | -0.2% | 45,900 |
| 2024/03/05 | 955 | 962 | 952 | 962 | +6 | +0.6% | 28,300 |
| 2024/03/04 | 967 | 967 | 946 | 956 | +4 | +0.4% | 59,200 |
| 2024/03/01 | 955 | 963 | 941 | 952 | -2 | -0.2% | 39,800 |
| 2024/02/29 | 947 | 956 | 929 | 954 | +7 | +0.7% | 48,100 |
| 2024/02/28 | 956 | 959 | 946 | 947 | -10 | -1% | 36,300 |
| 2024/02/27 | 959 | 965 | 950 | 957 | -2 | -0.2% | 41,200 |
| 2024/02/26 | 975 | 977 | 957 | 959 | -16 | -1.6% | 22,800 |
1～
50
件表示中 / 3451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 | 114,000円 | +5.6% | +41.6% | 3.07% | 11.90倍 | 0.76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 |
| テスＨＤ | 43,700円 | +11.0% | +8.7% | 3.66% | 8.32倍 | 0.73倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 大成温 | 448,500円 | +31.3% | +50.2% | 2.81% | 12.43倍 | 0.90倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| ヤマウラ | 137,700円 | +14.7% | +110.2% | 0.36% | 9.65倍 | 1.36倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 巴コーポ | 70,800円 | -11.1% | -16.5% | 2.26% | 10.99倍 | 0.62倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
市場注目の銘柄
チャート関連のコラム
