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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/15 | 1,000 | 1,008 | 995 | 1,004 | +4 | +0.4% | 40,700 |
| 2024/04/12 | 1,002 | 1,005 | 993 | 1,000 | -2 | -0.2% | 38,800 |
| 2024/04/11 | 1,001 | 1,003 | 996 | 1,002 | -4 | -0.4% | 26,700 |
| 2024/04/10 | 1,012 | 1,019 | 1,003 | 1,006 | -21 | -2% | 38,700 |
| 2024/04/09 | 1,020 | 1,027 | 1,005 | 1,027 | +9 | +0.9% | 41,300 |
| 2024/04/08 | 1,010 | 1,028 | 994 | 1,018 | +4 | +0.4% | 53,100 |
| 2024/04/05 | 1,020 | 1,021 | 1,007 | 1,014 | -19 | -1.8% | 28,700 |
| 2024/04/04 | 1,051 | 1,051 | 1,025 | 1,033 | -16 | -1.5% | 29,100 |
| 2024/04/03 | 1,045 | 1,062 | 1,025 | 1,049 | +2 | +0.2% | 27,400 |
| 2024/04/02 | 1,089 | 1,089 | 1,036 | 1,047 | -43 | -3.9% | 41,000 |
| 2024/04/01 | 1,113 | 1,127 | 1,078 | 1,090 | -13 | -1.2% | 26,600 |
| 2024/03/29 | 1,092 | 1,112 | 1,092 | 1,103 | +18 | +1.7% | 24,300 |
| 2024/03/28 | 1,086 | 1,105 | 1,080 | 1,085 | -1 | -0.1% | 37,700 |
| 2024/03/27 | 1,091 | 1,105 | 1,080 | 1,086 | -3 | -0.3% | 68,100 |
| 2024/03/26 | 1,071 | 1,093 | 1,071 | 1,089 | +20 | +1.9% | 28,900 |
| 2024/03/25 | 1,079 | 1,093 | 1,065 | 1,069 | -10 | -0.9% | 31,200 |
| 2024/03/22 | 1,074 | 1,087 | 1,073 | 1,079 | ±0 | ±0% | 22,900 |
| 2024/03/21 | 1,045 | 1,088 | 1,045 | 1,079 | +35 | +3.4% | 43,600 |
| 2024/03/19 | 1,040 | 1,048 | 1,026 | 1,044 | +6 | +0.6% | 24,900 |
301～
350
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
