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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/28 | 1,614 | 1,616 | 1,605 | 1,616 | +11 | +0.7% | 9,300 |
| 2022/06/27 | 1,621 | 1,622 | 1,600 | 1,605 | -7 | -0.4% | 10,600 |
| 2022/06/24 | 1,598 | 1,612 | 1,592 | 1,612 | +14 | +0.9% | 26,700 |
| 2022/06/23 | 1,576 | 1,598 | 1,569 | 1,598 | +26 | +1.7% | 16,100 |
| 2022/06/22 | 1,581 | 1,585 | 1,561 | 1,572 | -7 | -0.4% | 9,600 |
| 2022/06/21 | 1,541 | 1,579 | 1,541 | 1,579 | +38 | +2.5% | 10,400 |
| 2022/06/20 | 1,573 | 1,573 | 1,528 | 1,541 | -14 | -0.9% | 20,400 |
| 2022/06/17 | 1,551 | 1,568 | 1,536 | 1,555 | -17 | -1.1% | 24,000 |
| 2022/06/16 | 1,576 | 1,585 | 1,566 | 1,572 | +18 | +1.2% | 13,400 |
| 2022/06/15 | 1,598 | 1,599 | 1,554 | 1,554 | -33 | -2.1% | 23,200 |
| 2022/06/14 | 1,611 | 1,611 | 1,582 | 1,587 | -25 | -1.6% | 22,500 |
| 2022/06/13 | 1,600 | 1,619 | 1,600 | 1,612 | +1 | +0.1% | 22,200 |
| 2022/06/10 | 1,630 | 1,638 | 1,611 | 1,611 | -39 | -2.4% | 17,900 |
| 2022/06/09 | 1,640 | 1,656 | 1,638 | 1,650 | +4 | +0.2% | 10,100 |
| 2022/06/08 | 1,630 | 1,649 | 1,630 | 1,646 | +20 | +1.2% | 17,400 |
| 2022/06/07 | 1,633 | 1,637 | 1,625 | 1,626 | -4 | -0.2% | 8,600 |
| 2022/06/06 | 1,629 | 1,640 | 1,626 | 1,630 | -5 | -0.3% | 12,800 |
| 2022/06/03 | 1,642 | 1,643 | 1,621 | 1,635 | -6 | -0.4% | 19,800 |
| 2022/06/02 | 1,700 | 1,700 | 1,640 | 1,641 | -58 | -3.4% | 26,200 |
| 2022/06/01 | 1,627 | 1,709 | 1,627 | 1,699 | +75 | +4.6% | 44,900 |
| 2022/05/31 | 1,658 | 1,663 | 1,617 | 1,624 | -33 | -2% | 30,700 |
| 2022/05/30 | 1,665 | 1,685 | 1,657 | 1,657 | +1 | +0.1% | 29,600 |
| 2022/05/27 | 1,655 | 1,658 | 1,646 | 1,656 | +7 | +0.4% | 20,100 |
| 2022/05/26 | 1,646 | 1,649 | 1,635 | 1,649 | +14 | +0.9% | 56,700 |
| 2022/05/25 | 1,646 | 1,655 | 1,633 | 1,635 | -11 | -0.7% | 7,800 |
| 2022/05/24 | 1,645 | 1,657 | 1,644 | 1,646 | -6 | -0.4% | 9,300 |
| 2022/05/23 | 1,649 | 1,656 | 1,642 | 1,652 | +8 | +0.5% | 10,300 |
| 2022/05/20 | 1,634 | 1,646 | 1,624 | 1,644 | -3 | -0.2% | 13,700 |
751～
800
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
