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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 947 | 984 | 947 | 961 | -9 | -0.9% | 28,600 |
| 2024/09/06 | 959 | 984 | 959 | 970 | +7 | +0.7% | 18,700 |
| 2024/09/05 | 954 | 976 | 939 | 963 | +15 | +1.6% | 33,500 |
| 2024/09/04 | 956 | 960 | 944 | 948 | -23 | -2.4% | 14,700 |
| 2024/09/03 | 965 | 971 | 964 | 971 | +1 | +0.1% | 10,400 |
| 2024/09/02 | 970 | 972 | 962 | 970 | ±0 | ±0% | 8,200 |
| 2024/08/30 | 977 | 978 | 965 | 970 | ±0 | ±0% | 9,000 |
| 2024/08/29 | 968 | 976 | 960 | 970 | -2 | -0.2% | 13,200 |
| 2024/08/28 | 955 | 974 | 951 | 972 | +14 | +1.5% | 16,700 |
| 2024/08/27 | 963 | 973 | 955 | 958 | -5 | -0.5% | 18,400 |
| 2024/08/26 | 963 | 967 | 957 | 963 | +9 | +0.9% | 8,900 |
| 2024/08/23 | 954 | 961 | 950 | 954 | +7 | +0.7% | 12,600 |
| 2024/08/22 | 946 | 954 | 936 | 947 | +1 | +0.1% | 28,500 |
| 2024/08/21 | 955 | 959 | 942 | 946 | -12 | -1.3% | 14,200 |
| 2024/08/20 | 967 | 973 | 940 | 958 | ±0 | ±0% | 42,900 |
| 2024/08/19 | 984 | 984 | 958 | 958 | -29 | -2.9% | 19,500 |
| 2024/08/16 | 1,000 | 1,000 | 980 | 987 | ±0 | ±0% | 38,200 |
| 2024/08/15 | 986 | 992 | 986 | 987 | +1 | +0.1% | 6,700 |
| 2024/08/14 | 980 | 998 | 980 | 986 | +7 | +0.7% | 20,500 |
| 2024/08/13 | 969 | 989 | 959 | 979 | +12 | +1.2% | 28,600 |
| 2024/08/09 | 954 | 976 | 948 | 967 | +28 | +3% | 38,800 |
| 2024/08/08 | 947 | 964 | 932 | 939 | -8 | -0.8% | 29,100 |
| 2024/08/07 | 930 | 972 | 925 | 947 | +14 | +1.5% | 23,200 |
| 2024/08/06 | 852 | 947 | 852 | 933 | +66 | +7.6% | 130,500 |
| 2024/08/05 | 916 | 948 | 850 | 867 | -94 | -9.8% | 151,900 |
| 2024/08/02 | 979 | 981 | 959 | 961 | -33 | -3.3% | 54,400 |
| 2024/08/01 | 986 | 997 | 982 | 994 | -8 | -0.8% | 43,200 |
| 2024/07/31 | 979 | 1,004 | 979 | 1,002 | +23 | +2.3% | 23,800 |
| 2024/07/30 | 996 | 999 | 970 | 979 | -21 | -2.1% | 199,200 |
| 2024/07/29 | 994 | 1,001 | 990 | 1,000 | +14 | +1.4% | 32,100 |
| 2024/07/26 | 985 | 995 | 984 | 986 | -1 | -0.1% | 24,900 |
| 2024/07/25 | 990 | 993 | 979 | 987 | -5 | -0.5% | 33,200 |
| 2024/07/24 | 985 | 997 | 979 | 992 | +8 | +0.8% | 53,100 |
| 2024/07/23 | 989 | 992 | 977 | 984 | +3 | +0.3% | 15,100 |
| 2024/07/22 | 1,000 | 1,005 | 976 | 981 | -15 | -1.5% | 34,200 |
| 2024/07/19 | 982 | 996 | 969 | 996 | +15 | +1.5% | 34,900 |
| 2024/07/18 | 980 | 992 | 962 | 981 | +1 | +0.1% | 65,500 |
| 2024/07/17 | 975 | 986 | 975 | 980 | +5 | +0.5% | 23,600 |
| 2024/07/16 | 956 | 987 | 956 | 975 | +20 | +2.1% | 39,300 |
| 2024/07/12 | 954 | 971 | 954 | 955 | -9 | -0.9% | 41,500 |
| 2024/07/11 | 939 | 972 | 936 | 964 | +27 | +2.9% | 48,400 |
| 2024/07/10 | 985 | 985 | 922 | 937 | -43 | -4.4% | 125,800 |
| 2024/07/09 | 980 | 988 | 968 | 980 | -1 | -0.1% | 56,500 |
| 2024/07/08 | 998 | 998 | 973 | 981 | +2 | +0.2% | 41,300 |
| 2024/07/05 | 973 | 990 | 968 | 979 | +2 | +0.2% | 39,600 |
| 2024/07/04 | 973 | 992 | 973 | 977 | -4 | -0.4% | 37,000 |
| 2024/07/03 | 988 | 990 | 977 | 981 | -7 | -0.7% | 26,300 |
| 2024/07/02 | 1,002 | 1,002 | 981 | 988 | -8 | -0.8% | 21,600 |
| 2024/07/01 | 995 | 1,001 | 986 | 996 | +1 | +0.1% | 28,400 |
| 2024/06/28 | 982 | 995 | 982 | 995 | -2 | -0.2% | 62,300 |
51～
100
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
