ヤマトインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,033 | 1,035 | 1,022 | 1,029 | +4 | +0.4% | 20,500 |
| 2006/09/14 | 1,023 | 1,032 | 1,010 | 1,025 | +41 | +4.2% | 158,000 |
| 2006/09/13 | 980 | 984 | 975 | 984 | +13 | +1.3% | 54,300 |
| 2006/09/12 | 970 | 985 | 962 | 971 | +13 | +1.4% | 25,600 |
| 2006/09/11 | 965 | 965 | 957 | 958 | +13 | +1.4% | 23,900 |
| 2006/09/08 | 945 | 955 | 945 | 945 | -10 | -1% | 10,900 |
| 2006/09/07 | 967 | 988 | 952 | 955 | -19 | -2% | 7,500 |
| 2006/09/06 | 980 | 988 | 974 | 974 | +4 | +0.4% | 5,500 |
| 2006/09/05 | 969 | 980 | 965 | 970 | +5 | +0.5% | 10,000 |
| 2006/09/04 | 976 | 980 | 920 | 965 | -8 | -0.8% | 29,700 |
| 2006/09/01 | 976 | 976 | 973 | 973 | -3 | -0.3% | 5,100 |
| 2006/08/31 | 973 | 976 | 973 | 976 | +3 | +0.3% | 10,000 |
| 2006/08/30 | 975 | 985 | 971 | 973 | -2 | -0.2% | 14,000 |
| 2006/08/29 | 973 | 985 | 973 | 975 | +1 | +0.1% | 3,000 |
| 2006/08/28 | 981 | 990 | 972 | 974 | -16 | -1.6% | 9,000 |
| 2006/08/25 | 981 | 998 | 981 | 990 | +10 | +1% | 6,000 |
| 2006/08/24 | 998 | 998 | 980 | 980 | -20 | -2% | 14,000 |
| 2006/08/23 | 1,000 | 1,010 | 999 | 1,000 | +10 | +1% | 9,000 |
| 2006/08/22 | 988 | 995 | 982 | 990 | +12 | +1.2% | 9,500 |
| 2006/08/21 | 990 | 995 | 978 | 978 | +6 | +0.6% | 36,500 |
| 2006/08/18 | 978 | 985 | 971 | 972 | -5 | -0.5% | 4,500 |
| 2006/08/17 | 1,005 | 1,005 | 977 | 977 | +2 | +0.2% | 10,000 |
| 2006/08/16 | 975 | 995 | 975 | 975 | +15 | +1.6% | 11,000 |
| 2006/08/15 | 952 | 975 | 950 | 960 | +13 | +1.4% | 11,500 |
| 2006/08/14 | 951 | 970 | 945 | 947 | -34 | -3.5% | 19,000 |
| 2006/08/11 | 983 | 983 | 950 | 981 | -2 | -0.2% | 16,000 |
| 2006/08/10 | 1,000 | 1,000 | 983 | 983 | -17 | -1.7% | 13,000 |
| 2006/08/09 | 1,000 | 1,000 | 992 | 1,000 | +2 | +0.2% | 3,500 |
| 2006/08/08 | 1,001 | 1,001 | 998 | 998 | -2 | -0.2% | 2,000 |
| 2006/08/07 | 1,010 | 1,016 | 1,000 | 1,000 | -12 | -1.2% | 8,500 |
| 2006/08/04 | 1,045 | 1,050 | 1,010 | 1,012 | -28 | -2.7% | 15,000 |
| 2006/08/03 | 1,040 | 1,050 | 1,040 | 1,040 | -40 | -3.7% | 13,500 |
| 2006/08/02 | 1,020 | 1,080 | 1,020 | 1,080 | +60 | +5.9% | 19,000 |
| 2006/08/01 | 1,011 | 1,050 | 1,011 | 1,020 | -20 | -1.9% | 16,500 |
| 2006/07/31 | 1,070 | 1,070 | 1,030 | 1,040 | -70 | -6.3% | 23,500 |
| 2006/07/28 | 1,130 | 1,139 | 1,090 | 1,110 | ±0 | ±0% | 114,500 |
| 2006/07/27 | 1,096 | 1,110 | 1,065 | 1,110 | +5 | +0.5% | 73,500 |
| 2006/07/26 | 1,125 | 1,125 | 1,100 | 1,105 | -21 | -1.9% | 11,000 |
| 2006/07/25 | 1,130 | 1,132 | 1,125 | 1,126 | -1 | -0.1% | 14,500 |
| 2006/07/24 | 1,127 | 1,127 | 1,107 | 1,127 | ±0 | ±0% | 9,000 |
| 2006/07/21 | 1,125 | 1,145 | 1,120 | 1,127 | +14 | +1.3% | 117,500 |
| 2006/07/20 | 1,100 | 1,139 | 1,100 | 1,113 | +33 | +3.1% | 45,500 |
| 2006/07/19 | 1,055 | 1,097 | 1,055 | 1,080 | +25 | +2.4% | 100,000 |
| 2006/07/18 | 1,025 | 1,073 | 1,007 | 1,055 | +30 | +2.9% | 50,000 |
| 2006/07/14 | 945 | 1,025 | 945 | 1,025 | +96 | +10.3% | 10,500 |
| 2006/07/13 | 970 | 970 | 900 | 929 | -51 | -5.2% | 9,500 |
| 2006/07/12 | 1,000 | 1,001 | 980 | 980 | -21 | -2.1% | 8,500 |
| 2006/07/11 | 1,001 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 7,500 |
| 2006/07/10 | 1,040 | 1,041 | 1,001 | 1,001 | -39 | -3.8% | 13,000 |
| 2006/07/07 | 1,065 | 1,065 | 1,040 | 1,040 | -5 | -0.5% | 1,500 |
4451～
4500
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「ヤマトインタ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマトインタ | 32,100円 | +4.1% | +29.9% | 4.98% | 17.13倍 | 0.38倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
| キムラタン | 3,300円 | +9.0% | - | 0.00% | 94.29倍 | 8.68倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| イチカワ | 153,600円 | -0.8% | -16.1% | 4.88% | 12.25倍 | 0.31倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| サイボー | 47,600円 | -9.2% | -18.8% | 3.36% | 7.99倍 | 0.36倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
| ダイニック | 74,800円 | +6.9% | +24.3% | 4.01% | 5.44倍 | 0.25倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
市場注目の銘柄
チャート関連のコラム
