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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,619 | 1,619 | 1,599 | 1,600 | -2 | -0.1% | 7,200 |
| 2021/11/12 | 1,582 | 1,604 | 1,582 | 1,602 | +19 | +1.2% | 8,300 |
| 2021/11/11 | 1,585 | 1,599 | 1,583 | 1,583 | -5 | -0.3% | 3,900 |
| 2021/11/10 | 1,598 | 1,602 | 1,586 | 1,588 | -10 | -0.6% | 8,500 |
| 2021/11/09 | 1,606 | 1,611 | 1,598 | 1,598 | -8 | -0.5% | 17,700 |
| 2021/11/08 | 1,613 | 1,621 | 1,606 | 1,606 | -21 | -1.3% | 13,400 |
| 2021/11/05 | 1,639 | 1,639 | 1,620 | 1,627 | -12 | -0.7% | 15,700 |
| 2021/11/04 | 1,628 | 1,639 | 1,624 | 1,639 | +10 | +0.6% | 13,900 |
| 2021/11/02 | 1,606 | 1,633 | 1,600 | 1,629 | +23 | +1.4% | 11,400 |
| 2021/11/01 | 1,575 | 1,606 | 1,575 | 1,606 | +40 | +2.6% | 10,600 |
| 2021/10/29 | 1,581 | 1,584 | 1,564 | 1,566 | -1 | -0.1% | 9,500 |
| 2021/10/28 | 1,604 | 1,612 | 1,567 | 1,567 | -37 | -2.3% | 85,200 |
| 2021/10/27 | 1,608 | 1,614 | 1,602 | 1,604 | -9 | -0.6% | 11,300 |
| 2021/10/26 | 1,617 | 1,617 | 1,603 | 1,613 | +9 | +0.6% | 19,100 |
| 2021/10/25 | 1,618 | 1,622 | 1,604 | 1,604 | -12 | -0.7% | 12,900 |
| 2021/10/22 | 1,612 | 1,624 | 1,610 | 1,616 | +3 | +0.2% | 9,800 |
| 2021/10/21 | 1,614 | 1,619 | 1,612 | 1,613 | -3 | -0.2% | 10,100 |
| 2021/10/20 | 1,619 | 1,630 | 1,616 | 1,616 | +6 | +0.4% | 12,100 |
| 2021/10/19 | 1,597 | 1,613 | 1,596 | 1,610 | +14 | +0.9% | 8,400 |
| 2021/10/18 | 1,594 | 1,596 | 1,588 | 1,596 | +9 | +0.6% | 9,600 |
| 2021/10/15 | 1,576 | 1,593 | 1,576 | 1,587 | +11 | +0.7% | 9,200 |
| 2021/10/14 | 1,574 | 1,580 | 1,571 | 1,576 | -1 | -0.1% | 12,600 |
| 2021/10/13 | 1,576 | 1,585 | 1,575 | 1,577 | -1 | -0.1% | 13,000 |
| 2021/10/12 | 1,581 | 1,586 | 1,578 | 1,578 | -8 | -0.5% | 8,200 |
| 2021/10/11 | 1,582 | 1,590 | 1,575 | 1,586 | +11 | +0.7% | 7,900 |
| 2021/10/08 | 1,593 | 1,595 | 1,575 | 1,575 | -1 | -0.1% | 11,700 |
| 2021/10/07 | 1,575 | 1,593 | 1,571 | 1,576 | +1 | +0.1% | 9,300 |
| 2021/10/06 | 1,567 | 1,590 | 1,566 | 1,575 | +10 | +0.6% | 14,600 |
| 2021/10/05 | 1,561 | 1,581 | 1,561 | 1,565 | -2 | -0.1% | 19,700 |
| 2021/10/04 | 1,587 | 1,587 | 1,567 | 1,567 | -19 | -1.2% | 12,200 |
| 2021/10/01 | 1,587 | 1,595 | 1,586 | 1,586 | -7 | -0.4% | 25,100 |
| 2021/09/30 | 1,605 | 1,605 | 1,593 | 1,593 | -14 | -0.9% | 14,400 |
| 2021/09/29 | 1,618 | 1,627 | 1,594 | 1,607 | -62 | -3.7% | 76,500 |
| 2021/09/28 | 1,660 | 1,669 | 1,640 | 1,669 | +10 | +0.6% | 27,600 |
| 2021/09/27 | 1,671 | 1,673 | 1,655 | 1,659 | -10 | -0.6% | 12,900 |
| 2021/09/24 | 1,668 | 1,671 | 1,649 | 1,669 | +41 | +2.5% | 20,200 |
| 2021/09/22 | 1,658 | 1,658 | 1,628 | 1,628 | -30 | -1.8% | 13,400 |
| 2021/09/21 | 1,626 | 1,661 | 1,611 | 1,658 | +15 | +0.9% | 19,300 |
| 2021/09/17 | 1,659 | 1,659 | 1,632 | 1,643 | -16 | -1% | 25,100 |
| 2021/09/16 | 1,658 | 1,665 | 1,642 | 1,659 | -3 | -0.2% | 27,000 |
| 2021/09/15 | 1,653 | 1,664 | 1,650 | 1,662 | -16 | -1% | 18,800 |
| 2021/09/14 | 1,715 | 1,721 | 1,666 | 1,678 | -32 | -1.9% | 31,800 |
| 2021/09/13 | 1,694 | 1,710 | 1,684 | 1,710 | +16 | +0.9% | 12,000 |
| 2021/09/10 | 1,663 | 1,694 | 1,654 | 1,694 | +30 | +1.8% | 29,300 |
| 2021/09/09 | 1,666 | 1,673 | 1,657 | 1,664 | +18 | +1.1% | 26,300 |
| 2021/09/08 | 1,624 | 1,646 | 1,617 | 1,646 | +29 | +1.8% | 22,700 |
| 2021/09/07 | 1,599 | 1,618 | 1,595 | 1,617 | +19 | +1.2% | 29,600 |
| 2021/09/06 | 1,595 | 1,598 | 1,588 | 1,598 | +13 | +0.8% | 17,100 |
| 2021/09/03 | 1,569 | 1,586 | 1,566 | 1,585 | +14 | +0.9% | 16,900 |
| 2021/09/02 | 1,578 | 1,578 | 1,570 | 1,571 | -1 | -0.1% | 8,700 |
851～
900
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 | 488,000円 | +26.0% | -2.6% | 1.84% | 20.46倍 | 1.01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 | 265,700円 | -15.8% | -29.6% | 3.99% | 13.29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 | 452,500円 | +8.3% | +27.9% | 4.86% | 7.23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 | 195,300円 | +3.2% | +2.0% | 5.43% | 5.61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
