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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,007 | 1,011 | 993 | 997 | -5 | -0.5% | 32,900 |
| 2024/06/26 | 1,000 | 1,002 | 985 | 1,002 | +17 | +1.7% | 34,800 |
| 2024/06/25 | 976 | 985 | 976 | 985 | +16 | +1.7% | 13,200 |
| 2024/06/24 | 972 | 980 | 966 | 969 | -1 | -0.1% | 22,800 |
| 2024/06/21 | 960 | 983 | 960 | 970 | +10 | +1% | 31,500 |
| 2024/06/20 | 965 | 974 | 955 | 960 | -12 | -1.2% | 29,500 |
| 2024/06/19 | 963 | 975 | 956 | 972 | +18 | +1.9% | 26,300 |
| 2024/06/18 | 951 | 963 | 940 | 954 | -9 | -0.9% | 35,800 |
| 2024/06/17 | 986 | 990 | 954 | 963 | -22 | -2.2% | 42,200 |
| 2024/06/14 | 987 | 1,001 | 982 | 985 | -2 | -0.2% | 30,400 |
| 2024/06/13 | 1,033 | 1,033 | 980 | 987 | -46 | -4.5% | 57,700 |
| 2024/06/12 | 1,033 | 1,037 | 1,023 | 1,033 | +11 | +1.1% | 10,700 |
| 2024/06/11 | 1,056 | 1,057 | 1,016 | 1,022 | -25 | -2.4% | 17,100 |
| 2024/06/10 | 1,035 | 1,059 | 1,033 | 1,047 | +5 | +0.5% | 9,800 |
| 2024/06/07 | 1,053 | 1,054 | 1,034 | 1,042 | -11 | -1% | 12,900 |
| 2024/06/06 | 1,073 | 1,074 | 1,046 | 1,053 | -8 | -0.8% | 26,400 |
| 2024/06/05 | 1,065 | 1,068 | 1,044 | 1,061 | -10 | -0.9% | 24,300 |
| 2024/06/04 | 1,123 | 1,123 | 1,067 | 1,071 | -52 | -4.6% | 30,500 |
| 2024/06/03 | 1,105 | 1,137 | 1,105 | 1,123 | +19 | +1.7% | 24,500 |
| 2024/05/31 | 1,110 | 1,140 | 1,094 | 1,104 | +11 | +1% | 15,200 |
| 2024/05/30 | 1,105 | 1,106 | 1,080 | 1,093 | -17 | -1.5% | 33,400 |
| 2024/05/29 | 1,160 | 1,163 | 1,079 | 1,110 | -46 | -4% | 74,000 |
| 2024/05/28 | 1,142 | 1,156 | 1,137 | 1,156 | +14 | +1.2% | 22,700 |
| 2024/05/27 | 1,140 | 1,152 | 1,127 | 1,142 | +6 | +0.5% | 17,600 |
| 2024/05/24 | 1,112 | 1,147 | 1,112 | 1,136 | +4 | +0.4% | 31,800 |
| 2024/05/23 | 1,134 | 1,146 | 1,113 | 1,132 | -4 | -0.4% | 17,200 |
| 2024/05/22 | 1,144 | 1,150 | 1,127 | 1,136 | ±0 | ±0% | 26,800 |
| 2024/05/21 | 1,170 | 1,170 | 1,125 | 1,136 | -23 | -2% | 39,300 |
| 2024/05/20 | 1,147 | 1,177 | 1,144 | 1,159 | +12 | +1% | 31,700 |
| 2024/05/17 | 1,134 | 1,158 | 1,134 | 1,147 | +15 | +1.3% | 21,400 |
| 2024/05/16 | 1,152 | 1,159 | 1,131 | 1,132 | -24 | -2.1% | 49,400 |
| 2024/05/15 | 1,146 | 1,175 | 1,146 | 1,156 | +12 | +1% | 42,600 |
| 2024/05/14 | 1,147 | 1,150 | 1,128 | 1,144 | -3 | -0.3% | 40,600 |
| 2024/05/13 | 1,105 | 1,147 | 1,087 | 1,147 | +14 | +1.2% | 140,200 |
| 2024/05/10 | 1,114 | 1,144 | 1,097 | 1,133 | +13 | +1.2% | 94,800 |
| 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 |
101～
150
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
