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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 317 | 319 | 315 | 317 | +2 | +0.6% | 7,000 |
| 2010/10/18 | 314 | 316 | 314 | 315 | +1 | +0.3% | 10,000 |
| 2010/10/15 | 318 | 318 | 311 | 314 | -1 | -0.3% | 12,000 |
| 2010/10/14 | 312 | 317 | 312 | 315 | +4 | +1.3% | 8,000 |
| 2010/10/13 | 306 | 314 | 306 | 311 | +1 | +0.3% | 8,000 |
| 2010/10/12 | 315 | 315 | 310 | 310 | -5 | -1.6% | 13,000 |
| 2010/10/08 | 313 | 317 | 305 | 315 | +7 | +2.3% | 16,000 |
| 2010/10/07 | 309 | 309 | 307 | 308 | ±0 | ±0% | 8,000 |
| 2010/10/06 | 310 | 310 | 308 | 308 | +6 | +2% | 3,000 |
| 2010/10/05 | 305 | 305 | 298 | 302 | -6 | -1.9% | 7,000 |
| 2010/10/04 | 313 | 313 | 306 | 308 | -5 | -1.6% | 10,000 |
| 2010/10/01 | 312 | 318 | 312 | 313 | -4 | -1.3% | 7,000 |
| 2010/09/30 | 320 | 323 | 317 | 317 | -1 | -0.3% | 22,000 |
| 2010/09/29 | 314 | 319 | 303 | 318 | +4 | +1.3% | 35,000 |
| 2010/09/28 | 313 | 314 | 313 | 314 | ±0 | ±0% | 17,000 |
| 2010/09/27 | 304 | 314 | 304 | 314 | +9 | +3% | 12,000 |
| 2010/09/24 | 303 | 307 | 303 | 305 | -3 | -1% | 8,000 |
| 2010/09/22 | 310 | 310 | 308 | 308 | +3 | +1% | 8,000 |
| 2010/09/21 | 315 | 315 | 302 | 305 | -9 | -2.9% | 8,000 |
| 2010/09/17 | 310 | 314 | 310 | 314 | -1 | -0.3% | 8,000 |
| 2010/09/16 | 318 | 318 | 313 | 315 | ±0 | ±0% | 6,000 |
| 2010/09/15 | 310 | 316 | 310 | 315 | +1 | +0.3% | 17,000 |
| 2010/09/14 | 315 | 315 | 313 | 314 | ±0 | ±0% | 14,000 |
| 2010/09/13 | 319 | 319 | 314 | 314 | ±0 | ±0% | 11,000 |
| 2010/09/10 | 313 | 315 | 313 | 314 | +9 | +3% | 31,000 |
| 2010/09/09 | 298 | 306 | 298 | 305 | -1 | -0.3% | 11,000 |
| 2010/09/08 | 307 | 307 | 306 | 306 | - | - | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 307 | 307 | 307 | 307 | +4 | +1.3% | 1,000 |
| 2010/09/03 | 300 | 303 | 300 | 303 | +7 | +2.4% | 13,000 |
| 2010/09/02 | 300 | 300 | 292 | 296 | +11 | +3.9% | 8,000 |
| 2010/09/01 | 302 | 302 | 285 | 285 | -17 | -5.6% | 10,000 |
| 2010/08/31 | 302 | 306 | 300 | 302 | -8 | -2.6% | 10,000 |
| 2010/08/30 | 308 | 310 | 305 | 310 | +10 | +3.3% | 22,000 |
| 2010/08/27 | 296 | 300 | 296 | 300 | +4 | +1.4% | 10,000 |
| 2010/08/26 | 296 | 296 | 296 | 296 | -2 | -0.7% | 2,000 |
| 2010/08/25 | 291 | 298 | 291 | 298 | +7 | +2.4% | 3,000 |
| 2010/08/24 | 291 | 291 | 291 | 291 | +1 | +0.3% | 4,000 |
| 2010/08/23 | 290 | 304 | 290 | 290 | -8 | -2.7% | 8,000 |
| 2010/08/20 | 299 | 299 | 298 | 298 | - | - | 6,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 299 | 307 | 286 | 291 | ±0 | ±0% | 16,000 |
| 2010/08/17 | 290 | 296 | 288 | 291 | -3 | -1% | 17,000 |
| 2010/08/16 | 287 | 300 | 287 | 294 | +1 | +0.3% | 5,000 |
| 2010/08/13 | 290 | 294 | 290 | 293 | -2 | -0.7% | 5,000 |
| 2010/08/12 | 294 | 295 | 294 | 295 | ±0 | ±0% | 5,000 |
| 2010/08/11 | 304 | 304 | 295 | 295 | -9 | -3% | 16,000 |
| 2010/08/10 | 303 | 304 | 303 | 304 | +2 | +0.7% | 4,000 |
| 2010/08/09 | 301 | 302 | 301 | 302 | -1 | -0.3% | 5,000 |
| 2010/08/06 | 303 | 303 | 301 | 303 | +5 | +1.7% | 7,000 |
3451～
3500
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
