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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,572 | 1,609 | 1,572 | 1,598 | +26 | +1.7% | 12,300 |
| 2022/01/27 | 1,596 | 1,601 | 1,563 | 1,572 | -24 | -1.5% | 20,100 |
| 2022/01/26 | 1,619 | 1,619 | 1,592 | 1,596 | -10 | -0.6% | 8,900 |
| 2022/01/25 | 1,628 | 1,628 | 1,599 | 1,606 | -15 | -0.9% | 11,400 |
| 2022/01/24 | 1,588 | 1,621 | 1,586 | 1,621 | +23 | +1.4% | 8,800 |
| 2022/01/21 | 1,585 | 1,600 | 1,576 | 1,598 | +13 | +0.8% | 12,500 |
| 2022/01/20 | 1,611 | 1,616 | 1,585 | 1,585 | -11 | -0.7% | 15,500 |
| 2022/01/19 | 1,608 | 1,619 | 1,587 | 1,596 | -20 | -1.2% | 23,100 |
| 2022/01/18 | 1,659 | 1,659 | 1,616 | 1,616 | -51 | -3.1% | 28,500 |
| 2022/01/17 | 1,704 | 1,729 | 1,651 | 1,667 | +65 | +4.1% | 100,800 |
| 2022/01/14 | 1,617 | 1,617 | 1,599 | 1,602 | -6 | -0.4% | 10,000 |
| 2022/01/13 | 1,620 | 1,620 | 1,603 | 1,608 | -11 | -0.7% | 6,700 |
| 2022/01/12 | 1,604 | 1,619 | 1,604 | 1,619 | +16 | +1% | 5,100 |
| 2022/01/11 | 1,609 | 1,613 | 1,602 | 1,603 | -6 | -0.4% | 4,300 |
| 2022/01/07 | 1,603 | 1,621 | 1,603 | 1,609 | +6 | +0.4% | 7,600 |
| 2022/01/06 | 1,604 | 1,613 | 1,600 | 1,603 | -2 | -0.1% | 9,700 |
| 2022/01/05 | 1,617 | 1,619 | 1,604 | 1,605 | -15 | -0.9% | 7,400 |
| 2022/01/04 | 1,634 | 1,634 | 1,615 | 1,620 | +5 | +0.3% | 4,400 |
| 2021/12/30 | 1,636 | 1,638 | 1,615 | 1,615 | -24 | -1.5% | 11,400 |
| 2021/12/29 | 1,625 | 1,643 | 1,624 | 1,639 | +16 | +1% | 9,200 |
| 2021/12/28 | 1,598 | 1,623 | 1,595 | 1,623 | +26 | +1.6% | 9,900 |
| 2021/12/27 | 1,601 | 1,607 | 1,597 | 1,597 | -19 | -1.2% | 7,000 |
| 2021/12/24 | 1,617 | 1,617 | 1,595 | 1,616 | +35 | +2.2% | 15,300 |
| 2021/12/23 | 1,594 | 1,594 | 1,581 | 1,581 | -7 | -0.4% | 6,700 |
| 2021/12/22 | 1,593 | 1,596 | 1,582 | 1,588 | -5 | -0.3% | 8,700 |
| 2021/12/21 | 1,590 | 1,608 | 1,583 | 1,593 | +5 | +0.3% | 10,200 |
| 2021/12/20 | 1,639 | 1,639 | 1,588 | 1,588 | -45 | -2.8% | 12,400 |
| 2021/12/17 | 1,653 | 1,653 | 1,621 | 1,633 | -16 | -1% | 10,900 |
| 2021/12/16 | 1,648 | 1,655 | 1,637 | 1,649 | +6 | +0.4% | 14,400 |
| 2021/12/15 | 1,635 | 1,643 | 1,623 | 1,643 | +8 | +0.5% | 14,800 |
| 2021/12/14 | 1,640 | 1,648 | 1,626 | 1,635 | +4 | +0.2% | 8,400 |
| 2021/12/13 | 1,641 | 1,641 | 1,624 | 1,631 | -12 | -0.7% | 13,200 |
| 2021/12/10 | 1,610 | 1,646 | 1,596 | 1,643 | +42 | +2.6% | 20,200 |
| 2021/12/09 | 1,600 | 1,609 | 1,591 | 1,601 | -11 | -0.7% | 7,300 |
| 2021/12/08 | 1,608 | 1,612 | 1,596 | 1,612 | -5 | -0.3% | 9,500 |
| 2021/12/07 | 1,578 | 1,617 | 1,570 | 1,617 | +58 | +3.7% | 14,000 |
| 2021/12/06 | 1,574 | 1,578 | 1,559 | 1,559 | -15 | -1% | 7,500 |
| 2021/12/03 | 1,550 | 1,575 | 1,538 | 1,574 | +46 | +3% | 8,100 |
| 2021/12/02 | 1,507 | 1,552 | 1,507 | 1,528 | +11 | +0.7% | 15,900 |
| 2021/12/01 | 1,515 | 1,530 | 1,503 | 1,517 | +1 | +0.1% | 16,500 |
| 2021/11/30 | 1,564 | 1,564 | 1,513 | 1,516 | -36 | -2.3% | 33,000 |
| 2021/11/29 | 1,573 | 1,577 | 1,552 | 1,552 | -33 | -2.1% | 19,200 |
| 2021/11/26 | 1,596 | 1,596 | 1,575 | 1,585 | -4 | -0.3% | 9,100 |
| 2021/11/25 | 1,592 | 1,592 | 1,577 | 1,589 | +13 | +0.8% | 7,200 |
| 2021/11/24 | 1,577 | 1,594 | 1,575 | 1,576 | -4 | -0.3% | 6,800 |
| 2021/11/22 | 1,587 | 1,587 | 1,577 | 1,580 | +2 | +0.1% | 2,300 |
| 2021/11/19 | 1,600 | 1,600 | 1,578 | 1,578 | -10 | -0.6% | 11,900 |
| 2021/11/18 | 1,595 | 1,597 | 1,585 | 1,588 | -8 | -0.5% | 8,300 |
| 2021/11/17 | 1,598 | 1,605 | 1,596 | 1,596 | -5 | -0.3% | 5,400 |
| 2021/11/16 | 1,610 | 1,615 | 1,598 | 1,601 | +1 | +0.1% | 8,900 |
801～
850
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 | 494,500円 | +26.0% | -2.6% | 1.82% | 20.73倍 | 1.02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 | 266,200円 | -15.8% | -29.6% | 3.98% | 13.32倍 | 0.64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 | 451,000円 | +8.3% | +27.9% | 4.88% | 7.20倍 | 1.21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 | 107,000円 | -0.8% | -9.5% | 4.49% | 9.69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 | 194,900円 | +3.2% | +2.0% | 5.44% | 5.60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
