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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
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
