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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,595 | 1,606 | 1,594 | 1,606 | +25 | +1.6% | 10,200 |
| 2022/09/07 | 1,600 | 1,600 | 1,577 | 1,581 | -28 | -1.7% | 12,000 |
| 2022/09/06 | 1,597 | 1,613 | 1,595 | 1,609 | +12 | +0.8% | 13,900 |
| 2022/09/05 | 1,614 | 1,614 | 1,597 | 1,597 | -17 | -1.1% | 11,800 |
| 2022/09/02 | 1,613 | 1,619 | 1,610 | 1,614 | +1 | +0.1% | 10,700 |
| 2022/09/01 | 1,615 | 1,624 | 1,610 | 1,613 | -20 | -1.2% | 14,400 |
| 2022/08/31 | 1,615 | 1,635 | 1,615 | 1,633 | -2 | -0.1% | 19,400 |
| 2022/08/30 | 1,627 | 1,635 | 1,615 | 1,635 | +22 | +1.4% | 23,400 |
| 2022/08/29 | 1,628 | 1,628 | 1,607 | 1,613 | -17 | -1% | 11,400 |
| 2022/08/26 | 1,637 | 1,637 | 1,628 | 1,630 | +3 | +0.2% | 4,000 |
| 2022/08/25 | 1,621 | 1,627 | 1,618 | 1,627 | +15 | +0.9% | 5,700 |
| 2022/08/24 | 1,617 | 1,623 | 1,612 | 1,612 | -1 | -0.1% | 7,100 |
| 2022/08/23 | 1,614 | 1,621 | 1,611 | 1,613 | -9 | -0.6% | 6,900 |
| 2022/08/22 | 1,624 | 1,631 | 1,619 | 1,622 | -10 | -0.6% | 6,600 |
| 2022/08/19 | 1,641 | 1,641 | 1,630 | 1,632 | -3 | -0.2% | 10,100 |
| 2022/08/18 | 1,635 | 1,636 | 1,627 | 1,635 | -1 | -0.1% | 2,900 |
| 2022/08/17 | 1,638 | 1,639 | 1,629 | 1,636 | +13 | +0.8% | 7,300 |
| 2022/08/16 | 1,638 | 1,638 | 1,621 | 1,623 | -18 | -1.1% | 8,200 |
| 2022/08/15 | 1,635 | 1,641 | 1,630 | 1,641 | ±0 | ±0% | 6,100 |
| 2022/08/12 | 1,632 | 1,642 | 1,628 | 1,641 | +28 | +1.7% | 17,000 |
| 2022/08/10 | 1,619 | 1,627 | 1,612 | 1,613 | -12 | -0.7% | 8,000 |
| 2022/08/09 | 1,639 | 1,639 | 1,618 | 1,625 | +4 | +0.2% | 6,000 |
| 2022/08/08 | 1,638 | 1,639 | 1,614 | 1,621 | -21 | -1.3% | 13,800 |
| 2022/08/05 | 1,596 | 1,644 | 1,591 | 1,642 | +58 | +3.7% | 29,100 |
| 2022/08/04 | 1,591 | 1,592 | 1,583 | 1,584 | -7 | -0.4% | 6,500 |
| 2022/08/03 | 1,593 | 1,593 | 1,583 | 1,591 | -1 | -0.1% | 9,300 |
| 2022/08/02 | 1,591 | 1,600 | 1,588 | 1,592 | -7 | -0.4% | 11,300 |
| 2022/08/01 | 1,581 | 1,599 | 1,581 | 1,599 | +15 | +0.9% | 6,400 |
| 2022/07/29 | 1,613 | 1,613 | 1,584 | 1,584 | -30 | -1.9% | 6,500 |
| 2022/07/28 | 1,581 | 1,614 | 1,580 | 1,614 | +33 | +2.1% | 21,300 |
| 2022/07/27 | 1,588 | 1,592 | 1,580 | 1,581 | -11 | -0.7% | 7,000 |
| 2022/07/26 | 1,602 | 1,602 | 1,587 | 1,592 | +2 | +0.1% | 6,300 |
| 2022/07/25 | 1,586 | 1,592 | 1,580 | 1,590 | +4 | +0.3% | 4,800 |
| 2022/07/22 | 1,586 | 1,601 | 1,584 | 1,586 | -12 | -0.8% | 8,400 |
| 2022/07/21 | 1,597 | 1,600 | 1,585 | 1,598 | +8 | +0.5% | 9,200 |
| 2022/07/20 | 1,600 | 1,600 | 1,588 | 1,590 | +4 | +0.3% | 13,800 |
| 2022/07/19 | 1,588 | 1,588 | 1,574 | 1,586 | +15 | +1% | 20,400 |
| 2022/07/15 | 1,558 | 1,578 | 1,554 | 1,571 | +1 | +0.1% | 12,800 |
| 2022/07/14 | 1,587 | 1,588 | 1,570 | 1,570 | -17 | -1.1% | 7,200 |
| 2022/07/13 | 1,591 | 1,591 | 1,581 | 1,587 | -4 | -0.3% | 5,200 |
| 2022/07/12 | 1,602 | 1,605 | 1,591 | 1,591 | -11 | -0.7% | 11,600 |
| 2022/07/11 | 1,571 | 1,603 | 1,571 | 1,602 | +34 | +2.2% | 12,300 |
| 2022/07/08 | 1,569 | 1,596 | 1,563 | 1,568 | -1 | -0.1% | 20,100 |
| 2022/07/07 | 1,571 | 1,574 | 1,558 | 1,569 | +10 | +0.6% | 19,700 |
| 2022/07/06 | 1,568 | 1,580 | 1,559 | 1,559 | -28 | -1.8% | 26,400 |
| 2022/07/05 | 1,606 | 1,612 | 1,587 | 1,587 | -19 | -1.2% | 8,600 |
| 2022/07/04 | 1,599 | 1,606 | 1,593 | 1,606 | +9 | +0.6% | 13,600 |
| 2022/07/01 | 1,608 | 1,608 | 1,580 | 1,597 | -3 | -0.2% | 13,100 |
| 2022/06/30 | 1,614 | 1,618 | 1,600 | 1,600 | -6 | -0.4% | 12,900 |
| 2022/06/29 | 1,616 | 1,622 | 1,606 | 1,606 | -10 | -0.6% | 13,000 |
651～
700
件表示中 / 3695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 | 478,000円 | +26.0% | -2.6% | 1.88% | 20.04倍 | 0.99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 |
| ＲＹＯＤＥＮ | 262,700円 | -15.8% | -29.6% | 4.04% | 13.14倍 | 0.63倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 西華産 | 449,000円 | +8.3% | +27.9% | 4.90% | 7.17倍 | 1.20倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| シークス | 106,200円 | -0.8% | -9.5% | 4.52% | 9.62倍 | 0.50倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 神鋼商 | 194,300円 | +3.2% | +2.0% | 5.46% | 5.58倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
