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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,603 | 1,603 | 1,585 | 1,598 | +22 | +1.4% | 18,800 |
| 2022/03/02 | 1,592 | 1,605 | 1,576 | 1,576 | -24 | -1.5% | 13,300 |
| 2022/03/01 | 1,630 | 1,630 | 1,589 | 1,600 | -28 | -1.7% | 68,600 |
| 2022/02/28 | 1,629 | 1,629 | 1,608 | 1,628 | +16 | +1% | 13,400 |
| 2022/02/25 | 1,631 | 1,631 | 1,611 | 1,612 | -13 | -0.8% | 9,200 |
| 2022/02/24 | 1,606 | 1,625 | 1,593 | 1,625 | +19 | +1.2% | 14,300 |
| 2022/02/22 | 1,620 | 1,622 | 1,606 | 1,606 | -19 | -1.2% | 4,500 |
| 2022/02/21 | 1,618 | 1,633 | 1,618 | 1,625 | -11 | -0.7% | 7,800 |
| 2022/02/18 | 1,634 | 1,636 | 1,615 | 1,636 | +7 | +0.4% | 7,000 |
| 2022/02/17 | 1,631 | 1,631 | 1,616 | 1,629 | +3 | +0.2% | 7,600 |
| 2022/02/16 | 1,629 | 1,639 | 1,622 | 1,626 | -3 | -0.2% | 11,000 |
| 2022/02/15 | 1,628 | 1,643 | 1,620 | 1,629 | +3 | +0.2% | 13,200 |
| 2022/02/14 | 1,638 | 1,641 | 1,615 | 1,626 | -16 | -1% | 10,200 |
| 2022/02/10 | 1,647 | 1,647 | 1,624 | 1,642 | +1 | +0.1% | 6,600 |
| 2022/02/09 | 1,619 | 1,644 | 1,619 | 1,641 | +22 | +1.4% | 8,000 |
| 2022/02/08 | 1,605 | 1,628 | 1,605 | 1,619 | +10 | +0.6% | 8,500 |
| 2022/02/07 | 1,627 | 1,627 | 1,605 | 1,609 | -13 | -0.8% | 10,200 |
| 2022/02/04 | 1,631 | 1,653 | 1,615 | 1,622 | +12 | +0.7% | 18,700 |
| 2022/02/03 | 1,640 | 1,640 | 1,610 | 1,610 | -32 | -1.9% | 8,600 |
| 2022/02/02 | 1,603 | 1,642 | 1,598 | 1,642 | +38 | +2.4% | 13,600 |
| 2022/02/01 | 1,619 | 1,619 | 1,604 | 1,604 | -12 | -0.7% | 5,100 |
| 2022/01/31 | 1,620 | 1,621 | 1,602 | 1,616 | +18 | +1.1% | 8,100 |
| 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 |
851～
900
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
