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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,625 | 1,654 | 1,615 | 1,647 | +5 | +0.3% | 18,200 |
| 2022/05/18 | 1,649 | 1,651 | 1,631 | 1,642 | -6 | -0.4% | 15,100 |
| 2022/05/17 | 1,636 | 1,656 | 1,630 | 1,648 | +26 | +1.6% | 14,200 |
| 2022/05/16 | 1,633 | 1,655 | 1,622 | 1,622 | -12 | -0.7% | 22,800 |
| 2022/05/13 | 1,645 | 1,670 | 1,615 | 1,634 | -6 | -0.4% | 32,600 |
| 2022/05/12 | 1,659 | 1,660 | 1,638 | 1,640 | -19 | -1.1% | 15,400 |
| 2022/05/11 | 1,654 | 1,662 | 1,653 | 1,659 | ±0 | ±0% | 4,800 |
| 2022/05/10 | 1,681 | 1,681 | 1,648 | 1,659 | -22 | -1.3% | 8,600 |
| 2022/05/09 | 1,696 | 1,707 | 1,681 | 1,681 | -15 | -0.9% | 16,000 |
| 2022/05/06 | 1,684 | 1,698 | 1,684 | 1,696 | +26 | +1.6% | 16,300 |
| 2022/05/02 | 1,633 | 1,677 | 1,633 | 1,670 | +4 | +0.2% | 15,200 |
| 2022/04/28 | 1,622 | 1,669 | 1,622 | 1,666 | +45 | +2.8% | 22,200 |
| 2022/04/27 | 1,647 | 1,650 | 1,621 | 1,621 | -59 | -3.5% | 28,800 |
| 2022/04/26 | 1,660 | 1,680 | 1,649 | 1,680 | +42 | +2.6% | 25,200 |
| 2022/04/25 | 1,635 | 1,650 | 1,623 | 1,638 | +21 | +1.3% | 33,600 |
| 2022/04/22 | 1,634 | 1,634 | 1,613 | 1,617 | -19 | -1.2% | 9,200 |
| 2022/04/21 | 1,635 | 1,645 | 1,629 | 1,636 | +11 | +0.7% | 14,500 |
| 2022/04/20 | 1,623 | 1,632 | 1,613 | 1,625 | +10 | +0.6% | 14,000 |
| 2022/04/19 | 1,620 | 1,629 | 1,610 | 1,615 | -2 | -0.1% | 10,000 |
| 2022/04/18 | 1,619 | 1,622 | 1,603 | 1,617 | +5 | +0.3% | 9,900 |
| 2022/04/15 | 1,625 | 1,625 | 1,612 | 1,612 | -11 | -0.7% | 7,800 |
| 2022/04/14 | 1,618 | 1,628 | 1,611 | 1,623 | +8 | +0.5% | 9,800 |
| 2022/04/13 | 1,607 | 1,618 | 1,606 | 1,615 | +7 | +0.4% | 12,500 |
| 2022/04/12 | 1,620 | 1,622 | 1,606 | 1,608 | -17 | -1% | 15,100 |
| 2022/04/11 | 1,609 | 1,649 | 1,609 | 1,625 | +13 | +0.8% | 23,200 |
| 2022/04/08 | 1,625 | 1,630 | 1,608 | 1,612 | -8 | -0.5% | 22,200 |
| 2022/04/07 | 1,646 | 1,649 | 1,610 | 1,620 | -44 | -2.6% | 27,900 |
| 2022/04/06 | 1,660 | 1,669 | 1,656 | 1,664 | +5 | +0.3% | 12,500 |
| 2022/04/05 | 1,670 | 1,670 | 1,650 | 1,659 | -9 | -0.5% | 10,300 |
| 2022/04/04 | 1,673 | 1,673 | 1,661 | 1,668 | -4 | -0.2% | 54,400 |
| 2022/04/01 | 1,691 | 1,691 | 1,672 | 1,672 | -19 | -1.1% | 9,900 |
| 2022/03/31 | 1,688 | 1,704 | 1,680 | 1,691 | +3 | +0.2% | 16,200 |
| 2022/03/30 | 1,696 | 1,696 | 1,672 | 1,688 | -32 | -1.9% | 20,900 |
| 2022/03/29 | 1,728 | 1,728 | 1,709 | 1,720 | -15 | -0.9% | 21,800 |
| 2022/03/28 | 1,745 | 1,745 | 1,727 | 1,735 | -3 | -0.2% | 16,300 |
| 2022/03/25 | 1,744 | 1,745 | 1,723 | 1,738 | -1 | -0.1% | 15,100 |
| 2022/03/24 | 1,728 | 1,739 | 1,721 | 1,739 | +4 | +0.2% | 17,300 |
| 2022/03/23 | 1,717 | 1,742 | 1,707 | 1,735 | +23 | +1.3% | 26,700 |
| 2022/03/22 | 1,713 | 1,716 | 1,700 | 1,712 | -2 | -0.1% | 22,500 |
| 2022/03/18 | 1,697 | 1,714 | 1,684 | 1,714 | +16 | +0.9% | 24,300 |
| 2022/03/17 | 1,691 | 1,698 | 1,662 | 1,698 | +7 | +0.4% | 20,400 |
| 2022/03/16 | 1,697 | 1,697 | 1,660 | 1,691 | +2 | +0.1% | 23,100 |
| 2022/03/15 | 1,672 | 1,689 | 1,651 | 1,689 | +17 | +1% | 15,400 |
| 2022/03/14 | 1,633 | 1,673 | 1,617 | 1,672 | +57 | +3.5% | 31,900 |
| 2022/03/11 | 1,620 | 1,647 | 1,615 | 1,615 | -25 | -1.5% | 19,700 |
| 2022/03/10 | 1,602 | 1,640 | 1,602 | 1,640 | +56 | +3.5% | 19,600 |
| 2022/03/09 | 1,596 | 1,599 | 1,575 | 1,584 | +13 | +0.8% | 15,200 |
| 2022/03/08 | 1,612 | 1,621 | 1,558 | 1,571 | -57 | -3.5% | 25,900 |
| 2022/03/07 | 1,621 | 1,643 | 1,608 | 1,628 | +8 | +0.5% | 36,300 |
| 2022/03/04 | 1,607 | 1,650 | 1,593 | 1,620 | +22 | +1.4% | 40,900 |
801～
850
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
