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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 1,450 | 1,473 | 1,435 | 1,469 | +39 | +2.7% | 34,500 |
| 2025/02/28 | 1,450 | 1,450 | 1,423 | 1,430 | -25 | -1.7% | 25,700 |
| 2025/02/27 | 1,449 | 1,469 | 1,435 | 1,455 | +11 | +0.8% | 29,900 |
| 2025/02/26 | 1,448 | 1,459 | 1,430 | 1,444 | -6 | -0.4% | 28,900 |
| 2025/02/25 | 1,416 | 1,459 | 1,416 | 1,450 | +22 | +1.5% | 29,600 |
| 2025/02/21 | 1,376 | 1,444 | 1,346 | 1,428 | +52 | +3.8% | 56,800 |
| 2025/02/20 | 1,410 | 1,410 | 1,342 | 1,376 | -40 | -2.8% | 56,600 |
| 2025/02/19 | 1,427 | 1,427 | 1,395 | 1,416 | -2 | -0.1% | 23,600 |
| 2025/02/18 | 1,449 | 1,460 | 1,406 | 1,418 | -3 | -0.2% | 28,500 |
| 2025/02/17 | 1,410 | 1,428 | 1,402 | 1,421 | +32 | +2.3% | 43,600 |
| 2025/02/14 | 1,391 | 1,398 | 1,380 | 1,389 | +9 | +0.7% | 21,500 |
| 2025/02/13 | 1,375 | 1,390 | 1,364 | 1,380 | +19 | +1.4% | 31,100 |
| 2025/02/12 | 1,347 | 1,380 | 1,343 | 1,361 | +43 | +3.3% | 45,400 |
| 2025/02/10 | 1,321 | 1,335 | 1,317 | 1,318 | -3 | -0.2% | 24,700 |
| 2025/02/07 | 1,316 | 1,332 | 1,312 | 1,321 | +14 | +1.1% | 19,200 |
| 2025/02/06 | 1,286 | 1,314 | 1,285 | 1,307 | +20 | +1.6% | 43,700 |
| 2025/02/05 | 1,312 | 1,348 | 1,279 | 1,287 | -25 | -1.9% | 76,700 |
| 2025/02/04 | 1,306 | 1,357 | 1,296 | 1,312 | -24 | -1.8% | 99,400 |
| 2025/02/03 | 1,318 | 1,388 | 1,311 | 1,336 | +21 | +1.6% | 253,500 |
| 2025/01/31 | 1,278 | 1,333 | 1,260 | 1,315 | +45 | +3.5% | 102,800 |
| 2025/01/30 | 1,294 | 1,294 | 1,243 | 1,270 | -33 | -2.5% | 396,800 |
| 2025/01/29 | 1,300 | 1,313 | 1,289 | 1,303 | +5 | +0.4% | 36,600 |
| 2025/01/28 | 1,304 | 1,304 | 1,285 | 1,298 | -12 | -0.9% | 37,700 |
| 2025/01/27 | 1,322 | 1,327 | 1,303 | 1,310 | -12 | -0.9% | 28,200 |
| 2025/01/24 | 1,343 | 1,343 | 1,303 | 1,322 | -13 | -1% | 22,300 |
| 2025/01/23 | 1,336 | 1,347 | 1,327 | 1,335 | +5 | +0.4% | 34,000 |
| 2025/01/22 | 1,292 | 1,333 | 1,289 | 1,330 | +52 | +4.1% | 33,100 |
| 2025/01/21 | 1,292 | 1,294 | 1,276 | 1,278 | -12 | -0.9% | 33,300 |
| 2025/01/20 | 1,271 | 1,301 | 1,271 | 1,290 | +19 | +1.5% | 45,800 |
| 2025/01/17 | 1,258 | 1,278 | 1,247 | 1,271 | +18 | +1.4% | 49,200 |
| 2025/01/16 | 1,317 | 1,319 | 1,252 | 1,253 | -63 | -4.8% | 108,400 |
| 2025/01/15 | 1,347 | 1,369 | 1,312 | 1,316 | -31 | -2.3% | 54,000 |
| 2025/01/14 | 1,358 | 1,358 | 1,334 | 1,347 | -18 | -1.3% | 27,500 |
| 2025/01/10 | 1,340 | 1,389 | 1,340 | 1,365 | +20 | +1.5% | 32,400 |
| 2025/01/09 | 1,382 | 1,406 | 1,345 | 1,345 | -29 | -2.1% | 52,200 |
| 2025/01/08 | 1,373 | 1,385 | 1,362 | 1,374 | -6 | -0.4% | 38,100 |
| 2025/01/07 | 1,369 | 1,387 | 1,361 | 1,380 | +14 | +1% | 39,100 |
| 2025/01/06 | 1,382 | 1,387 | 1,361 | 1,366 | -16 | -1.2% | 39,300 |
| 2024/12/30 | 1,420 | 1,424 | 1,379 | 1,382 | -38 | -2.7% | 34,100 |
| 2024/12/27 | 1,402 | 1,420 | 1,383 | 1,420 | +3 | +0.2% | 28,600 |
| 2024/12/26 | 1,395 | 1,420 | 1,395 | 1,417 | +22 | +1.6% | 21,800 |
| 2024/12/25 | 1,395 | 1,418 | 1,390 | 1,395 | +1 | +0.1% | 24,500 |
| 2024/12/24 | 1,399 | 1,416 | 1,383 | 1,394 | -5 | -0.4% | 53,700 |
| 2024/12/23 | 1,378 | 1,430 | 1,342 | 1,399 | +99 | +7.6% | 176,300 |
| 2024/12/20 | 1,215 | 1,327 | 1,199 | 1,300 | +85 | +7% | 100,600 |
| 2024/12/19 | 1,187 | 1,218 | 1,181 | 1,215 | +11 | +0.9% | 10,800 |
| 2024/12/18 | 1,199 | 1,213 | 1,195 | 1,204 | -3 | -0.2% | 8,800 |
| 2024/12/17 | 1,226 | 1,233 | 1,199 | 1,207 | -19 | -1.5% | 20,100 |
| 2024/12/16 | 1,217 | 1,237 | 1,214 | 1,226 | +18 | +1.5% | 11,300 |
| 2024/12/13 | 1,262 | 1,269 | 1,206 | 1,208 | -72 | -5.6% | 20,600 |
51～
100
件表示中 / 3700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 | 157,200円 | -0.3% | -12.9% | 2.99% | 10.26倍 | 0.95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 |
| 日本国土 | 48,200円 | -18.9% | - | 4.56% | 14.76倍 | 0.57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 |
| 日リーテック | 165,500円 | +5.3% | +0.8% | 4.95% | 9.75倍 | 0.64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 |
| 東京エネシス | 118,400円 | +21.1% | +22.7% | 4.81% | 11.60倍 | 0.58倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 鉄建建設 | 268,400円 | -3.8% | +9.1% | 4.84% | 10.39倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
