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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 916 | 920 | 901 | 908 | -12 | -1.3% | 38,400 |
| 2024/10/24 | 920 | 929 | 916 | 920 | +1 | +0.1% | 30,500 |
| 2024/10/23 | 924 | 931 | 910 | 919 | -10 | -1.1% | 27,100 |
| 2024/10/22 | 930 | 933 | 923 | 929 | ±0 | ±0% | 17,400 |
| 2024/10/21 | 925 | 935 | 925 | 929 | +9 | +1% | 16,200 |
| 2024/10/18 | 932 | 940 | 920 | 920 | -16 | -1.7% | 22,900 |
| 2024/10/17 | 929 | 950 | 929 | 936 | +4 | +0.4% | 27,300 |
| 2024/10/16 | 943 | 954 | 932 | 932 | -8 | -0.9% | 22,300 |
| 2024/10/15 | 936 | 956 | 936 | 940 | +5 | +0.5% | 14,100 |
| 2024/10/11 | 936 | 941 | 931 | 935 | ±0 | ±0% | 33,600 |
| 2024/10/10 | 959 | 959 | 935 | 935 | -25 | -2.6% | 50,600 |
| 2024/10/09 | 973 | 973 | 960 | 960 | -9 | -0.9% | 32,900 |
| 2024/10/08 | 966 | 980 | 960 | 969 | -2 | -0.2% | 37,700 |
| 2024/10/07 | 972 | 974 | 965 | 971 | +6 | +0.6% | 12,400 |
| 2024/10/04 | 965 | 979 | 965 | 965 | ±0 | ±0% | 8,300 |
| 2024/10/03 | 974 | 976 | 965 | 965 | -7 | -0.7% | 18,600 |
| 2024/10/02 | 970 | 974 | 967 | 972 | +3 | +0.3% | 11,900 |
| 2024/10/01 | 973 | 985 | 969 | 969 | -2 | -0.2% | 6,400 |
| 2024/09/30 | 962 | 983 | 961 | 971 | +4 | +0.4% | 14,700 |
| 2024/09/27 | 985 | 987 | 965 | 967 | -18 | -1.8% | 11,600 |
| 2024/09/26 | 969 | 985 | 969 | 985 | +20 | +2.1% | 10,700 |
| 2024/09/25 | 977 | 977 | 965 | 965 | -12 | -1.2% | 15,600 |
| 2024/09/24 | 996 | 996 | 977 | 977 | -11 | -1.1% | 12,300 |
| 2024/09/20 | 985 | 998 | 985 | 988 | +14 | +1.4% | 14,300 |
| 2024/09/19 | 967 | 982 | 967 | 974 | +8 | +0.8% | 6,900 |
| 2024/09/18 | 957 | 977 | 957 | 966 | +9 | +0.9% | 24,500 |
| 2024/09/17 | 968 | 968 | 952 | 957 | -6 | -0.6% | 25,200 |
| 2024/09/13 | 960 | 987 | 956 | 963 | -1 | -0.1% | 54,800 |
| 2024/09/12 | 972 | 980 | 954 | 964 | -6 | -0.6% | 31,400 |
| 2024/09/11 | 966 | 977 | 959 | 970 | +4 | +0.4% | 22,600 |
| 2024/09/10 | 958 | 973 | 958 | 966 | +5 | +0.5% | 27,100 |
| 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 |
201～
250
件表示中 / 3767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 | 204,100円 | -0.3% | -12.9% | 2.30% | 12.02倍 | 1.11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 |
| 世紀東 | 155,600円 | +1.2% | -1.5% | 4.50% | 14.62倍 | 1.37倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| オリエ白石 | 41,700円 | +2.2% | -22.6% | 3.48% | 19.14倍 | 1.05倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 福田組 | 585,000円 | +0.3% | -20.8% | 3.42% | 11.26倍 | 0.57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 |
| 日特建 | 125,500円 | +13.1% | +32.8% | 3.90% | 15.65倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
