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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,662 | 1,662 | 1,646 | 1,654 | +8 | +0.5% | 9,700 |
| 2022/12/23 | 1,640 | 1,650 | 1,633 | 1,646 | -3 | -0.2% | 6,100 |
| 2022/12/22 | 1,626 | 1,658 | 1,626 | 1,649 | +17 | +1% | 8,600 |
| 2022/12/21 | 1,638 | 1,645 | 1,629 | 1,632 | -13 | -0.8% | 13,600 |
| 2022/12/20 | 1,694 | 1,694 | 1,639 | 1,645 | -28 | -1.7% | 30,300 |
| 2022/12/19 | 1,673 | 1,684 | 1,673 | 1,673 | ±0 | ±0% | 12,300 |
| 2022/12/16 | 1,683 | 1,699 | 1,670 | 1,673 | -9 | -0.5% | 18,000 |
| 2022/12/15 | 1,666 | 1,684 | 1,666 | 1,682 | +1 | +0.1% | 7,700 |
| 2022/12/14 | 1,673 | 1,690 | 1,663 | 1,681 | +19 | +1.1% | 19,500 |
| 2022/12/13 | 1,676 | 1,677 | 1,650 | 1,662 | -1 | -0.1% | 21,400 |
| 2022/12/12 | 1,675 | 1,675 | 1,660 | 1,663 | -5 | -0.3% | 10,000 |
| 2022/12/09 | 1,657 | 1,672 | 1,655 | 1,668 | +5 | +0.3% | 13,500 |
| 2022/12/08 | 1,665 | 1,674 | 1,651 | 1,663 | -5 | -0.3% | 22,400 |
| 2022/12/07 | 1,660 | 1,681 | 1,660 | 1,668 | ±0 | ±0% | 19,200 |
| 2022/12/06 | 1,688 | 1,689 | 1,668 | 1,668 | -15 | -0.9% | 16,100 |
| 2022/12/05 | 1,673 | 1,694 | 1,672 | 1,683 | +20 | +1.2% | 19,000 |
| 2022/12/02 | 1,673 | 1,678 | 1,650 | 1,663 | -10 | -0.6% | 17,400 |
| 2022/12/01 | 1,693 | 1,693 | 1,660 | 1,673 | -23 | -1.4% | 17,100 |
| 2022/11/30 | 1,724 | 1,724 | 1,696 | 1,696 | -21 | -1.2% | 15,200 |
| 2022/11/29 | 1,717 | 1,746 | 1,713 | 1,717 | -25 | -1.4% | 12,500 |
| 2022/11/28 | 1,738 | 1,746 | 1,705 | 1,742 | -1 | -0.1% | 9,400 |
| 2022/11/25 | 1,743 | 1,743 | 1,721 | 1,743 | +2 | +0.1% | 12,100 |
| 2022/11/24 | 1,717 | 1,741 | 1,712 | 1,741 | +25 | +1.5% | 17,000 |
| 2022/11/22 | 1,672 | 1,719 | 1,672 | 1,716 | +49 | +2.9% | 29,900 |
| 2022/11/21 | 1,678 | 1,678 | 1,665 | 1,667 | -9 | -0.5% | 6,900 |
| 2022/11/18 | 1,698 | 1,698 | 1,676 | 1,676 | -12 | -0.7% | 7,500 |
| 2022/11/17 | 1,677 | 1,688 | 1,677 | 1,688 | +11 | +0.7% | 7,200 |
| 2022/11/16 | 1,678 | 1,683 | 1,675 | 1,677 | +2 | +0.1% | 9,400 |
| 2022/11/15 | 1,653 | 1,675 | 1,653 | 1,675 | +30 | +1.8% | 9,900 |
| 2022/11/14 | 1,659 | 1,659 | 1,640 | 1,645 | -14 | -0.8% | 5,600 |
| 2022/11/11 | 1,669 | 1,669 | 1,639 | 1,659 | -4 | -0.2% | 9,300 |
| 2022/11/10 | 1,648 | 1,668 | 1,644 | 1,663 | -4 | -0.2% | 7,600 |
| 2022/11/09 | 1,656 | 1,667 | 1,651 | 1,667 | +11 | +0.7% | 8,300 |
| 2022/11/08 | 1,621 | 1,656 | 1,621 | 1,656 | +18 | +1.1% | 15,000 |
| 2022/11/07 | 1,621 | 1,638 | 1,620 | 1,638 | +21 | +1.3% | 19,500 |
| 2022/11/04 | 1,590 | 1,668 | 1,580 | 1,617 | +26 | +1.6% | 82,400 |
| 2022/11/02 | 1,590 | 1,607 | 1,588 | 1,591 | +2 | +0.1% | 8,100 |
| 2022/11/01 | 1,600 | 1,612 | 1,589 | 1,589 | -23 | -1.4% | 13,900 |
| 2022/10/31 | 1,604 | 1,613 | 1,596 | 1,612 | +40 | +2.5% | 62,200 |
| 2022/10/28 | 1,600 | 1,619 | 1,572 | 1,572 | -32 | -2% | 44,400 |
| 2022/10/27 | 1,615 | 1,616 | 1,604 | 1,604 | -11 | -0.7% | 5,500 |
| 2022/10/26 | 1,622 | 1,622 | 1,615 | 1,615 | -4 | -0.2% | 5,000 |
| 2022/10/25 | 1,608 | 1,622 | 1,608 | 1,619 | +14 | +0.9% | 6,100 |
| 2022/10/24 | 1,622 | 1,622 | 1,598 | 1,605 | -9 | -0.6% | 4,500 |
| 2022/10/21 | 1,615 | 1,623 | 1,614 | 1,614 | -6 | -0.4% | 5,000 |
| 2022/10/20 | 1,620 | 1,622 | 1,609 | 1,620 | ±0 | ±0% | 7,700 |
| 2022/10/19 | 1,612 | 1,620 | 1,611 | 1,620 | +7 | +0.4% | 6,700 |
| 2022/10/18 | 1,604 | 1,618 | 1,604 | 1,613 | +9 | +0.6% | 5,300 |
| 2022/10/17 | 1,600 | 1,613 | 1,595 | 1,604 | -2 | -0.1% | 5,100 |
| 2022/10/14 | 1,586 | 1,609 | 1,586 | 1,606 | +20 | +1.3% | 10,900 |
651～
700
件表示中 / 3767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 | 312,500円 | +9.8% | +45.2% | 2.00% | 13.98倍 | 1.17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 |
| 西華産 | 586,000円 | +12.0% | -13.8% | 3.77% | 11.63倍 | 1.50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 |
| スターゼン | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 正栄食 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80倍 | 1.25倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヨコレイ | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
