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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 297 | 298 | 295 | 298 | +8 | +2.8% | 11,000 |
| 2010/08/04 | 299 | 299 | 289 | 290 | -6 | -2% | 17,000 |
| 2010/08/03 | 301 | 301 | 296 | 296 | -4 | -1.3% | 6,000 |
| 2010/08/02 | 296 | 300 | 291 | 300 | +2 | +0.7% | 5,000 |
| 2010/07/30 | 299 | 299 | 298 | 298 | -9 | -2.9% | 3,000 |
| 2010/07/29 | 316 | 316 | 307 | 307 | -11 | -3.5% | 17,000 |
| 2010/07/28 | 317 | 318 | 315 | 318 | +5 | +1.6% | 17,000 |
| 2010/07/27 | 313 | 313 | 313 | 313 | +4 | +1.3% | 5,000 |
| 2010/07/26 | 308 | 309 | 308 | 309 | +6 | +2% | 5,000 |
| 2010/07/23 | 300 | 303 | 300 | 303 | +5 | +1.7% | 6,000 |
| 2010/07/22 | 292 | 299 | 292 | 298 | -2 | -0.7% | 13,000 |
| 2010/07/21 | 305 | 305 | 300 | 300 | -7 | -2.3% | 12,000 |
| 2010/07/20 | 307 | 307 | 307 | 307 | -3 | -1% | 1,000 |
| 2010/07/16 | 310 | 310 | 310 | 310 | ±0 | ±0% | 4,000 |
| 2010/07/15 | 310 | 310 | 310 | 310 | ±0 | ±0% | 10,000 |
| 2010/07/14 | 307 | 310 | 307 | 310 | +3 | +1% | 9,000 |
| 2010/07/13 | 307 | 309 | 307 | 307 | ±0 | ±0% | 16,000 |
| 2010/07/12 | 314 | 317 | 307 | 307 | +1 | +0.3% | 10,000 |
| 2010/07/09 | 303 | 306 | 303 | 306 | +5 | +1.7% | 5,000 |
| 2010/07/08 | 297 | 306 | 291 | 301 | +12 | +4.2% | 9,000 |
| 2010/07/07 | 292 | 292 | 288 | 289 | -3 | -1% | 4,000 |
| 2010/07/06 | 292 | 299 | 291 | 292 | -1 | -0.3% | 8,000 |
| 2010/07/05 | 297 | 297 | 293 | 293 | -7 | -2.3% | 9,000 |
| 2010/07/02 | 303 | 303 | 298 | 300 | +5 | +1.7% | 12,000 |
| 2010/07/01 | 294 | 295 | 293 | 295 | -6 | -2% | 6,000 |
| 2010/06/30 | 311 | 311 | 296 | 301 | -10 | -3.2% | 17,000 |
| 2010/06/29 | 316 | 317 | 310 | 311 | +4 | +1.3% | 77,000 |
| 2010/06/28 | 306 | 310 | 306 | 307 | +9 | +3% | 24,000 |
| 2010/06/25 | 292 | 298 | 292 | 298 | +7 | +2.4% | 13,000 |
| 2010/06/24 | 287 | 292 | 287 | 291 | -4 | -1.4% | 5,000 |
| 2010/06/23 | 291 | 295 | 289 | 295 | -4 | -1.3% | 12,000 |
| 2010/06/22 | 297 | 300 | 297 | 299 | +3 | +1% | 9,000 |
| 2010/06/21 | 294 | 296 | 294 | 296 | +4 | +1.4% | 5,000 |
| 2010/06/18 | 281 | 298 | 281 | 292 | +11 | +3.9% | 29,000 |
| 2010/06/17 | 290 | 290 | 280 | 281 | -15 | -5.1% | 55,000 |
| 2010/06/16 | 303 | 303 | 294 | 296 | +1 | +0.3% | 5,000 |
| 2010/06/15 | 295 | 295 | 295 | 295 | ±0 | ±0% | 4,000 |
| 2010/06/14 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,000 |
| 2010/06/11 | 300 | 300 | 294 | 295 | +1 | +0.3% | 36,000 |
| 2010/06/10 | 293 | 294 | 293 | 294 | +2 | +0.7% | 3,000 |
| 2010/06/09 | 292 | 292 | 292 | 292 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 295 | 295 | 291 | 292 | +4 | +1.4% | 13,000 |
| 2010/06/07 | 283 | 290 | 283 | 288 | -11 | -3.7% | 5,000 |
| 2010/06/04 | 299 | 299 | 298 | 299 | +3 | +1% | 7,000 |
| 2010/06/03 | 284 | 296 | 284 | 296 | +12 | +4.2% | 8,000 |
| 2010/06/02 | 288 | 288 | 284 | 284 | -4 | -1.4% | 5,000 |
| 2010/06/01 | 280 | 288 | 280 | 288 | +3 | +1.1% | 5,000 |
| 2010/05/31 | 275 | 285 | 275 | 285 | +6 | +2.2% | 9,000 |
| 2010/05/28 | 286 | 286 | 277 | 279 | +1 | +0.4% | 20,000 |
| 2010/05/27 | 285 | 285 | 278 | 278 | +1 | +0.4% | 11,000 |
3501～
3550
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
