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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 3,950 | 4,010 | 3,895 | 4,000 | +70 | +1.8% | 20,000 |
| 2025/04/01 | 3,915 | 3,955 | 3,850 | 3,930 | ±0 | ±0% | 22,200 |
| 2025/03/31 | 3,850 | 3,990 | 3,845 | 3,930 | +40 | +1% | 29,700 |
| 2025/03/28 | 3,830 | 3,900 | 3,825 | 3,890 | -55 | -1.4% | 23,300 |
| 2025/03/27 | 3,910 | 3,945 | 3,890 | 3,945 | ±0 | ±0% | 22,500 |
| 2025/03/26 | 3,900 | 3,950 | 3,835 | 3,945 | +45 | +1.2% | 25,900 |
| 2025/03/25 | 3,900 | 3,900 | 3,855 | 3,900 | +20 | +0.5% | 10,700 |
| 2025/03/24 | 3,915 | 3,920 | 3,835 | 3,880 | -15 | -0.4% | 20,200 |
| 2025/03/21 | 3,870 | 3,925 | 3,865 | 3,895 | +10 | +0.3% | 9,300 |
| 2025/03/19 | 3,885 | 3,885 | 3,845 | 3,885 | +20 | +0.5% | 7,700 |
| 2025/03/18 | 3,820 | 3,940 | 3,820 | 3,865 | +65 | +1.7% | 19,600 |
| 2025/03/17 | 3,750 | 3,805 | 3,750 | 3,800 | +50 | +1.3% | 18,600 |
| 2025/03/14 | 3,745 | 3,775 | 3,735 | 3,750 | +25 | +0.7% | 13,600 |
| 2025/03/13 | 3,695 | 3,740 | 3,680 | 3,725 | +30 | +0.8% | 9,400 |
| 2025/03/12 | 3,775 | 3,795 | 3,680 | 3,695 | -65 | -1.7% | 15,400 |
| 2025/03/11 | 3,805 | 3,805 | 3,690 | 3,760 | -70 | -1.8% | 13,300 |
| 2025/03/10 | 3,865 | 3,865 | 3,805 | 3,830 | -10 | -0.3% | 6,300 |
| 2025/03/07 | 3,880 | 3,880 | 3,795 | 3,840 | -90 | -2.3% | 20,900 |
| 2025/03/06 | 3,910 | 3,950 | 3,900 | 3,930 | +60 | +1.6% | 17,800 |
| 2025/03/05 | 3,820 | 3,920 | 3,820 | 3,870 | +50 | +1.3% | 17,600 |
| 2025/03/04 | 3,805 | 3,870 | 3,800 | 3,820 | +20 | +0.5% | 18,700 |
| 2025/03/03 | 3,745 | 3,855 | 3,745 | 3,800 | +115 | +3.1% | 20,000 |
| 2025/02/28 | 3,590 | 3,720 | 3,585 | 3,685 | +95 | +2.6% | 21,900 |
| 2025/02/27 | 3,635 | 3,635 | 3,555 | 3,590 | -20 | -0.6% | 17,800 |
| 2025/02/26 | 3,660 | 3,660 | 3,580 | 3,610 | -65 | -1.8% | 26,200 |
| 2025/02/25 | 3,770 | 3,795 | 3,645 | 3,675 | -145 | -3.8% | 43,000 |
| 2025/02/21 | 3,840 | 3,860 | 3,820 | 3,820 | -15 | -0.4% | 12,000 |
| 2025/02/20 | 3,875 | 3,905 | 3,820 | 3,835 | -30 | -0.8% | 30,400 |
| 2025/02/19 | 3,775 | 3,865 | 3,775 | 3,865 | +75 | +2% | 15,800 |
1～
50
件表示中 / 3692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 | 439,000円 | +26.0% | -2.6% | 2.05% | 18.41倍 | 0.91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 |
| ヨコレイ | 84,200円 | +3.9% | -13.7% | 2.85% | 17.74倍 | 0.63倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| 神鋼商 | 187,700円 | +5.3% | -14.2% | 5.33% | 6.12倍 | 0.55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 | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77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 |
| アルコニックス | 151,100円 | +5.8% | +32.2% | 4.24% | 10.05倍 | 0.64倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
