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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,297 | 1,302 | 1,268 | 1,271 | -29 | -2.2% | 26,500 |
| 2006/04/21 | 1,296 | 1,300 | 1,296 | 1,300 | -30 | -2.3% | 11,000 |
| 2006/04/20 | 1,320 | 1,334 | 1,310 | 1,330 | -4 | -0.3% | 27,500 |
| 2006/04/19 | 1,300 | 1,334 | 1,300 | 1,334 | +34 | +2.6% | 25,000 |
| 2006/04/18 | 1,263 | 1,301 | 1,250 | 1,300 | ±0 | ±0% | 42,000 |
| 2006/04/17 | 1,283 | 1,300 | 1,283 | 1,300 | -20 | -1.5% | 9,000 |
| 2006/04/14 | 1,330 | 1,330 | 1,294 | 1,320 | ±0 | ±0% | 23,000 |
| 2006/04/13 | 1,340 | 1,369 | 1,300 | 1,320 | -36 | -2.7% | 83,000 |
| 2006/04/12 | 1,295 | 1,365 | 1,294 | 1,356 | +68 | +5.3% | 231,000 |
| 2006/04/11 | 1,280 | 1,290 | 1,260 | 1,288 | +28 | +2.2% | 66,500 |
| 2006/04/10 | 1,234 | 1,260 | 1,222 | 1,260 | +39 | +3.2% | 71,500 |
| 2006/04/07 | 1,200 | 1,250 | 1,177 | 1,221 | +34 | +2.9% | 48,000 |
| 2006/04/06 | 1,240 | 1,242 | 1,187 | 1,187 | -33 | -2.7% | 33,000 |
| 2006/04/05 | 1,255 | 1,255 | 1,204 | 1,220 | -40 | -3.2% | 66,500 |
| 2006/04/04 | 1,326 | 1,326 | 1,250 | 1,260 | +134 | +11.9% | 121,000 |
| 2006/04/03 | 1,121 | 1,130 | 1,120 | 1,126 | -2 | -0.2% | 9,000 |
| 2006/03/31 | 1,120 | 1,128 | 1,120 | 1,128 | +3 | +0.3% | 3,000 |
| 2006/03/30 | 1,100 | 1,125 | 1,080 | 1,125 | +4 | +0.4% | 25,500 |
| 2006/03/29 | 1,030 | 1,121 | 1,030 | 1,121 | +81 | +7.8% | 32,500 |
| 2006/03/28 | 1,031 | 1,050 | 1,031 | 1,040 | +9 | +0.9% | 3,000 |
| 2006/03/27 | 1,030 | 1,031 | 1,025 | 1,031 | +1 | +0.1% | 21,500 |
| 2006/03/24 | 1,030 | 1,035 | 1,023 | 1,030 | ±0 | ±0% | 28,000 |
| 2006/03/23 | 1,031 | 1,031 | 1,029 | 1,030 | -1 | -0.1% | 18,500 |
| 2006/03/22 | 1,025 | 1,040 | 1,025 | 1,031 | +1 | +0.1% | 24,000 |
| 2006/03/20 | 1,010 | 1,033 | 1,010 | 1,030 | +20 | +2% | 37,000 |
| 2006/03/17 | 980 | 1,016 | 980 | 1,010 | -10 | -1% | 28,000 |
| 2006/03/16 | 1,011 | 1,050 | 1,011 | 1,020 | -60 | -5.6% | 25,000 |
| 2006/03/15 | 1,085 | 1,086 | 1,080 | 1,080 | -5 | -0.5% | 5,500 |
| 2006/03/14 | 1,094 | 1,094 | 1,085 | 1,085 | +10 | +0.9% | 6,500 |
| 2006/03/13 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 7,500 |
| 2006/03/10 | 1,060 | 1,070 | 1,060 | 1,060 | +19 | +1.8% | 19,500 |
| 2006/03/09 | 1,050 | 1,050 | 1,029 | 1,041 | -19 | -1.8% | 3,000 |
| 2006/03/08 | 1,059 | 1,060 | 1,059 | 1,060 | -9 | -0.8% | 5,000 |
| 2006/03/07 | 1,069 | 1,069 | 1,069 | 1,069 | -2 | -0.2% | 500 |
| 2006/03/06 | 1,067 | 1,071 | 1,067 | 1,071 | +5 | +0.5% | 3,500 |
| 2006/03/03 | 1,080 | 1,095 | 1,066 | 1,066 | -14 | -1.3% | 13,500 |
| 2006/03/02 | 1,052 | 1,100 | 1,052 | 1,080 | +2 | +0.2% | 9,000 |
| 2006/03/01 | 1,074 | 1,085 | 1,074 | 1,078 | -36 | -3.2% | 7,000 |
| 2006/02/28 | 1,038 | 1,115 | 1,038 | 1,114 | +44 | +4.1% | 25,000 |
| 2006/02/27 | 1,040 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 8,500 |
| 2006/02/24 | 1,050 | 1,050 | 1,030 | 1,040 | +40 | +4% | 13,500 |
| 2006/02/23 | 970 | 1,000 | 970 | 1,000 | ±0 | ±0% | 9,000 |
| 2006/02/22 | 1,005 | 1,006 | 980 | 1,000 | -6 | -0.6% | 15,000 |
| 2006/02/21 | 1,020 | 1,020 | 1,006 | 1,006 | +6 | +0.6% | 2,000 |
| 2006/02/20 | 1,001 | 1,001 | 1,000 | 1,000 | -80 | -7.4% | 11,000 |
| 2006/02/17 | 1,099 | 1,115 | 1,080 | 1,080 | -45 | -4% | 3,500 |
| 2006/02/16 | 1,146 | 1,146 | 1,124 | 1,125 | -23 | -2% | 3,000 |
| 2006/02/15 | 1,149 | 1,149 | 1,138 | 1,148 | +56 | +5.1% | 8,000 |
| 2006/02/14 | 1,041 | 1,092 | 1,030 | 1,092 | -16 | -1.4% | 8,500 |
| 2006/02/13 | 1,120 | 1,120 | 1,099 | 1,108 | -2 | -0.2% | 11,500 |
4551～
4600
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
