ヤマタネの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/10 | 2,655 | 2,749 | 2,647 | 2,707 | +53 | +2% | 35,200 |
2024/05/09 | 2,626 | 2,660 | 2,626 | 2,654 | +33 | +1.3% | 6,700 |
2024/05/08 | 2,666 | 2,670 | 2,618 | 2,621 | -36 | -1.4% | 7,100 |
2024/05/07 | 2,629 | 2,662 | 2,615 | 2,657 | +55 | +2.1% | 10,200 |
2024/05/02 | 2,601 | 2,622 | 2,601 | 2,602 | -2 | -0.1% | 5,500 |
2024/05/01 | 2,680 | 2,680 | 2,593 | 2,604 | -70 | -2.6% | 12,100 |
2024/04/30 | 2,610 | 2,675 | 2,601 | 2,674 | +54 | +2.1% | 15,200 |
2024/04/26 | 2,590 | 2,620 | 2,559 | 2,620 | +29 | +1.1% | 13,500 |
2024/04/25 | 2,570 | 2,595 | 2,570 | 2,591 | +24 | +0.9% | 10,900 |
2024/04/24 | 2,540 | 2,580 | 2,531 | 2,567 | +37 | +1.5% | 11,500 |
2024/04/23 | 2,603 | 2,603 | 2,513 | 2,530 | -29 | -1.1% | 12,100 |
2024/04/22 | 2,564 | 2,599 | 2,538 | 2,559 | +6 | +0.2% | 20,900 |
2024/04/19 | 2,633 | 2,633 | 2,542 | 2,553 | -92 | -3.5% | 21,100 |
2024/04/18 | 2,645 | 2,655 | 2,636 | 2,645 | ±0 | ±0% | 12,300 |
2024/04/17 | 2,707 | 2,707 | 2,640 | 2,645 | -61 | -2.3% | 13,400 |
2024/04/16 | 2,737 | 2,756 | 2,700 | 2,706 | -50 | -1.8% | 16,200 |
2024/04/15 | 2,730 | 2,775 | 2,705 | 2,756 | -4 | -0.1% | 21,400 |
2024/04/12 | 2,760 | 2,777 | 2,752 | 2,760 | +3 | +0.1% | 11,800 |
2024/04/11 | 2,742 | 2,772 | 2,725 | 2,757 | -8 | -0.3% | 13,900 |
2024/04/10 | 2,757 | 2,783 | 2,745 | 2,765 | +9 | +0.3% | 19,000 |
2024/04/09 | 2,756 | 2,771 | 2,755 | 2,756 | +1 | ±0% | 8,100 |
2024/04/08 | 2,740 | 2,769 | 2,731 | 2,755 | +24 | +0.9% | 12,100 |
2024/04/05 | 2,716 | 2,751 | 2,715 | 2,731 | -33 | -1.2% | 15,200 |
2024/04/04 | 2,745 | 2,786 | 2,726 | 2,764 | +5 | +0.2% | 17,000 |
2024/04/03 | 2,741 | 2,783 | 2,702 | 2,759 | +10 | +0.4% | 27,900 |
2024/04/02 | 2,795 | 2,812 | 2,738 | 2,749 | -68 | -2.4% | 27,800 |
2024/04/01 | 2,941 | 2,946 | 2,817 | 2,817 | -124 | -4.2% | 27,600 |
2024/03/29 | 2,952 | 2,952 | 2,896 | 2,941 | -11 | -0.4% | 17,500 |
2024/03/28 | 3,025 | 3,040 | 2,935 | 2,952 | -73 | -2.4% | 34,000 |
2024/03/27 | 2,994 | 3,035 | 2,991 | 3,025 | +32 | +1.1% | 29,300 |
2024/03/26 | 2,974 | 3,005 | 2,951 | 2,993 | +29 | +1% | 19,900 |
2024/03/25 | 2,960 | 2,989 | 2,954 | 2,964 | +11 | +0.4% | 18,500 |
2024/03/22 | 2,920 | 2,953 | 2,902 | 2,953 | +45 | +1.5% | 25,800 |
2024/03/21 | 2,935 | 2,949 | 2,898 | 2,908 | +12 | +0.4% | 20,200 |
2024/03/19 | 2,848 | 2,896 | 2,843 | 2,896 | +62 | +2.2% | 23,600 |
2024/03/18 | 2,865 | 2,870 | 2,787 | 2,834 | -16 | -0.6% | 21,700 |
2024/03/15 | 2,798 | 2,850 | 2,773 | 2,850 | +52 | +1.9% | 23,600 |
2024/03/14 | 2,774 | 2,806 | 2,747 | 2,798 | +50 | +1.8% | 7,800 |
2024/03/13 | 2,777 | 2,814 | 2,716 | 2,748 | -23 | -0.8% | 18,000 |
2024/03/12 | 2,740 | 2,771 | 2,718 | 2,771 | +26 | +0.9% | 22,400 |
2024/03/11 | 2,790 | 2,811 | 2,724 | 2,745 | -53 | -1.9% | 19,900 |
2024/03/08 | 2,713 | 2,798 | 2,713 | 2,798 | +75 | +2.8% | 27,000 |
2024/03/07 | 2,727 | 2,743 | 2,700 | 2,723 | +16 | +0.6% | 9,100 |
2024/03/06 | 2,667 | 2,716 | 2,663 | 2,707 | +40 | +1.5% | 17,100 |
2024/03/05 | 2,639 | 2,708 | 2,639 | 2,667 | +16 | +0.6% | 11,200 |
2024/03/04 | 2,711 | 2,744 | 2,643 | 2,651 | -72 | -2.6% | 24,500 |
2024/03/01 | 2,719 | 2,737 | 2,685 | 2,723 | +11 | +0.4% | 33,700 |
2024/02/29 | 2,664 | 2,720 | 2,638 | 2,712 | +47 | +1.8% | 23,400 |
2024/02/28 | 2,622 | 2,692 | 2,619 | 2,665 | +43 | +1.6% | 29,900 |
2024/02/27 | 2,579 | 2,642 | 2,571 | 2,622 | +41 | +1.6% | 16,200 |
1~
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ヤマタネ」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 |
---|---|---|---|---|---|---|---|---|
ヤマタネ | 270,700円 | +24.9% | -11.5% | 2.40% | 12.58倍 | 0.57倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。M&Aで食品事業拡大。不動産賃貸下支え |
JKHD | 105,300円 | -1.7% | -22.3% | 3.80% | 6.09倍 | 0.52倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
クリヤマHD | 137,800円 | +1.9% | +8.4% | 3.27% | 8.18倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素SCR事業 |
白 銅 | 268,500円 | -8.4% | -34.3% | 2.98% | 17.30倍 | 1.39倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向40%メド |
明和産 | 71,800円 | +4.9% | -5.8% | 4.46% | 11.40倍 | 0.77倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム