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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,313 | 2,333 | 2,278 | 2,290 | ±0 | ±0% | 86,300 |
| 2025/06/13 | 2,280 | 2,300 | 2,255 | 2,290 | +4 | +0.2% | 87,100 |
| 2025/06/12 | 2,304 | 2,350 | 2,265 | 2,286 | +6 | +0.3% | 100,400 |
| 2025/06/11 | 2,275 | 2,295 | 2,249 | 2,280 | +19 | +0.8% | 115,600 |
| 2025/06/10 | 2,280 | 2,289 | 2,244 | 2,261 | -44 | -1.9% | 164,500 |
| 2025/06/09 | 2,346 | 2,365 | 2,240 | 2,305 | -41 | -1.7% | 231,500 |
| 2025/06/06 | 2,300 | 2,377 | 2,277 | 2,346 | +46 | +2% | 239,600 |
| 2025/06/05 | 2,336 | 2,338 | 2,291 | 2,300 | -33 | -1.4% | 81,200 |
| 2025/06/04 | 2,285 | 2,369 | 2,285 | 2,333 | +56 | +2.5% | 122,500 |
| 2025/06/03 | 2,267 | 2,315 | 2,239 | 2,277 | +29 | +1.3% | 105,400 |
| 2025/06/02 | 2,248 | 2,288 | 2,232 | 2,248 | -27 | -1.2% | 114,400 |
| 2025/05/30 | 2,360 | 2,395 | 2,275 | 2,275 | -94 | -4% | 155,400 |
| 2025/05/29 | 2,305 | 2,375 | 2,288 | 2,369 | -2,251 | -48.7% | 147,500 |
| 2025/05/28 | 4,510 | 4,665 | 4,500 | 4,620 | +135 | +3% | 79,500 |
| 2025/05/27 | 4,550 | 4,630 | 4,400 | 4,485 | -75 | -1.6% | 92,800 |
| 2025/05/26 | 4,525 | 4,595 | 4,510 | 4,560 | -35 | -0.8% | 76,000 |
| 2025/05/23 | 4,600 | 4,625 | 4,490 | 4,595 | -75 | -1.6% | 98,900 |
| 2025/05/22 | 4,855 | 4,885 | 4,640 | 4,670 | -250 | -5.1% | 93,900 |
| 2025/05/21 | 5,050 | 5,090 | 4,860 | 4,920 | -120 | -2.4% | 67,200 |
| 2025/05/20 | 5,090 | 5,200 | 5,040 | 5,040 | -80 | -1.6% | 70,900 |
| 2025/05/19 | 5,170 | 5,180 | 5,070 | 5,120 | -50 | -1% | 43,100 |
| 2025/05/16 | 5,100 | 5,210 | 4,980 | 5,170 | +20 | +0.4% | 56,600 |
| 2025/05/15 | 5,020 | 5,190 | 5,000 | 5,150 | +130 | +2.6% | 67,100 |
| 2025/05/14 | 4,600 | 5,020 | 4,520 | 5,020 | +430 | +9.4% | 100,500 |
| 2025/05/13 | 4,920 | 5,020 | 4,435 | 4,590 | -350 | -7.1% | 262,800 |
| 2025/05/12 | 4,775 | 5,110 | 4,700 | 4,940 | +160 | +3.3% | 152,500 |
| 2025/05/09 | 4,600 | 4,880 | 4,560 | 4,780 | +320 | +7.2% | 118,300 |
| 2025/05/08 | 4,410 | 4,460 | 4,365 | 4,460 | +50 | +1.1% | 18,200 |
| 2025/05/07 | 4,400 | 4,445 | 4,380 | 4,410 | +20 | +0.5% | 31,000 |
| 2025/05/02 | 4,435 | 4,490 | 4,330 | 4,390 | -50 | -1.1% | 27,400 |
| 2025/05/01 | 4,525 | 4,540 | 4,425 | 4,440 | -60 | -1.3% | 24,300 |
| 2025/04/30 | 4,450 | 4,530 | 4,425 | 4,500 | +60 | +1.4% | 29,200 |
| 2025/04/28 | 4,360 | 4,480 | 4,355 | 4,440 | +80 | +1.8% | 23,500 |
| 2025/04/25 | 4,445 | 4,450 | 4,360 | 4,360 | -90 | -2% | 26,000 |
| 2025/04/24 | 4,550 | 4,550 | 4,420 | 4,450 | -100 | -2.2% | 42,200 |
| 2025/04/23 | 4,530 | 4,570 | 4,470 | 4,550 | +45 | +1% | 35,100 |
| 2025/04/22 | 4,540 | 4,595 | 4,410 | 4,505 | +10 | +0.2% | 49,500 |
| 2025/04/21 | 4,420 | 4,565 | 4,420 | 4,495 | +85 | +1.9% | 57,800 |
| 2025/04/18 | 4,205 | 4,440 | 4,205 | 4,410 | +225 | +5.4% | 62,700 |
| 2025/04/17 | 4,130 | 4,260 | 4,095 | 4,185 | +75 | +1.8% | 47,100 |
| 2025/04/16 | 4,005 | 4,110 | 3,995 | 4,110 | +105 | +2.6% | 20,900 |
| 2025/04/15 | 4,165 | 4,170 | 4,005 | 4,005 | -130 | -3.1% | 37,200 |
| 2025/04/14 | 4,060 | 4,145 | 4,000 | 4,135 | +130 | +3.2% | 32,700 |
| 2025/04/11 | 3,945 | 4,005 | 3,885 | 4,005 | +55 | +1.4% | 30,700 |
| 2025/04/10 | 3,855 | 3,950 | 3,720 | 3,950 | +305 | +8.4% | 28,000 |
| 2025/04/09 | 3,700 | 3,765 | 3,615 | 3,645 | -125 | -3.3% | 51,900 |
| 2025/04/08 | 3,620 | 3,770 | 3,600 | 3,770 | +250 | +7.1% | 44,700 |
| 2025/04/07 | 3,670 | 3,825 | 3,480 | 3,520 | -360 | -9.3% | 114,600 |
| 2025/04/04 | 4,015 | 4,070 | 3,820 | 3,880 | -170 | -4.2% | 74,400 |
| 2025/04/03 | 3,860 | 4,075 | 3,860 | 4,050 | +50 | +1.3% | 28,400 |
1～
50
件表示中 / 3721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 | 229,000円 | +7.6% | -3.0% | 2.73% | 14.28倍 | 0.86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 |
| Ｃｉメディカル | 106,200円 | +48.2% | +73.2% | 0.61% | 13.28倍 | 2.03倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 神鋼商 | 197,600円 | +3.2% | +2.0% | 5.36% | 5.67倍 | 0.57倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| テンポスＨＤ | 335,500円 | +13.7% | +25.4% | 0.27% | 19.22倍 | 2.55倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| ＫＰＰＧＨＤ | 69,500円 | +0.7% | -2.2% | 5.18% | 5.72倍 | 0.53倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
