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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,560 | 1,572 | 1,560 | 1,572 | +13 | +0.8% | 5,200 |
| 2021/08/31 | 1,564 | 1,566 | 1,558 | 1,559 | -5 | -0.3% | 8,300 |
| 2021/08/30 | 1,560 | 1,564 | 1,553 | 1,564 | +9 | +0.6% | 11,900 |
| 2021/08/27 | 1,550 | 1,563 | 1,549 | 1,555 | -5 | -0.3% | 11,800 |
| 2021/08/26 | 1,557 | 1,560 | 1,552 | 1,560 | +8 | +0.5% | 9,600 |
| 2021/08/25 | 1,549 | 1,554 | 1,547 | 1,552 | +2 | +0.1% | 8,900 |
| 2021/08/24 | 1,560 | 1,560 | 1,547 | 1,550 | +2 | +0.1% | 16,300 |
| 2021/08/23 | 1,566 | 1,566 | 1,546 | 1,548 | -4 | -0.3% | 20,200 |
| 2021/08/20 | 1,563 | 1,563 | 1,546 | 1,552 | -1 | -0.1% | 17,500 |
| 2021/08/19 | 1,558 | 1,563 | 1,552 | 1,553 | -5 | -0.3% | 9,900 |
| 2021/08/18 | 1,555 | 1,565 | 1,550 | 1,558 | +3 | +0.2% | 11,800 |
| 2021/08/17 | 1,559 | 1,561 | 1,552 | 1,555 | -4 | -0.3% | 22,100 |
| 2021/08/16 | 1,573 | 1,573 | 1,554 | 1,559 | +2 | +0.1% | 29,700 |
| 2021/08/13 | 1,556 | 1,563 | 1,553 | 1,557 | +1 | +0.1% | 18,300 |
| 2021/08/12 | 1,565 | 1,568 | 1,554 | 1,556 | -1 | -0.1% | 10,900 |
| 2021/08/11 | 1,570 | 1,570 | 1,554 | 1,557 | +1 | +0.1% | 15,100 |
| 2021/08/10 | 1,555 | 1,564 | 1,550 | 1,556 | -3 | -0.2% | 17,100 |
| 2021/08/06 | 1,572 | 1,583 | 1,553 | 1,559 | -11 | -0.7% | 33,400 |
| 2021/08/05 | 1,572 | 1,576 | 1,569 | 1,570 | -2 | -0.1% | 4,300 |
| 2021/08/04 | 1,574 | 1,575 | 1,570 | 1,572 | -2 | -0.1% | 5,300 |
| 2021/08/03 | 1,581 | 1,583 | 1,573 | 1,574 | -7 | -0.4% | 4,700 |
| 2021/08/02 | 1,563 | 1,583 | 1,561 | 1,581 | +18 | +1.2% | 9,800 |
| 2021/07/30 | 1,579 | 1,579 | 1,563 | 1,563 | -16 | -1% | 7,000 |
| 2021/07/29 | 1,567 | 1,579 | 1,564 | 1,579 | +12 | +0.8% | 9,300 |
| 2021/07/28 | 1,564 | 1,575 | 1,564 | 1,567 | -10 | -0.6% | 3,100 |
| 2021/07/27 | 1,571 | 1,577 | 1,567 | 1,577 | +11 | +0.7% | 9,400 |
| 2021/07/26 | 1,572 | 1,572 | 1,558 | 1,566 | +7 | +0.4% | 6,100 |
| 2021/07/21 | 1,567 | 1,567 | 1,550 | 1,559 | +12 | +0.8% | 14,500 |
| 2021/07/20 | 1,549 | 1,554 | 1,547 | 1,547 | -6 | -0.4% | 9,100 |
| 2021/07/19 | 1,556 | 1,565 | 1,550 | 1,553 | -3 | -0.2% | 10,000 |
| 2021/07/16 | 1,551 | 1,563 | 1,551 | 1,556 | +3 | +0.2% | 9,500 |
| 2021/07/15 | 1,562 | 1,568 | 1,553 | 1,553 | -9 | -0.6% | 7,200 |
| 2021/07/14 | 1,568 | 1,572 | 1,555 | 1,562 | -1 | -0.1% | 9,200 |
| 2021/07/13 | 1,550 | 1,567 | 1,542 | 1,563 | +25 | +1.6% | 11,500 |
| 2021/07/12 | 1,535 | 1,542 | 1,525 | 1,538 | +26 | +1.7% | 11,200 |
| 2021/07/09 | 1,512 | 1,525 | 1,512 | 1,512 | -7 | -0.5% | 32,400 |
| 2021/07/08 | 1,525 | 1,533 | 1,519 | 1,519 | -7 | -0.5% | 23,300 |
| 2021/07/07 | 1,532 | 1,540 | 1,526 | 1,526 | -8 | -0.5% | 14,100 |
| 2021/07/06 | 1,536 | 1,542 | 1,531 | 1,534 | -8 | -0.5% | 8,000 |
| 2021/07/05 | 1,548 | 1,555 | 1,542 | 1,542 | -4 | -0.3% | 6,300 |
| 2021/07/02 | 1,557 | 1,557 | 1,546 | 1,546 | -2 | -0.1% | 5,800 |
| 2021/07/01 | 1,553 | 1,558 | 1,546 | 1,548 | -5 | -0.3% | 13,000 |
| 2021/06/30 | 1,579 | 1,579 | 1,553 | 1,553 | -9 | -0.6% | 21,200 |
| 2021/06/29 | 1,579 | 1,579 | 1,562 | 1,562 | -17 | -1.1% | 14,600 |
| 2021/06/28 | 1,574 | 1,581 | 1,566 | 1,579 | +5 | +0.3% | 13,300 |
| 2021/06/25 | 1,575 | 1,575 | 1,551 | 1,574 | +39 | +2.5% | 28,800 |
| 2021/06/24 | 1,523 | 1,535 | 1,523 | 1,535 | +8 | +0.5% | 4,600 |
| 2021/06/23 | 1,513 | 1,527 | 1,513 | 1,527 | +10 | +0.7% | 6,800 |
| 2021/06/22 | 1,515 | 1,520 | 1,508 | 1,517 | +5 | +0.3% | 19,000 |
| 2021/06/21 | 1,520 | 1,529 | 1,512 | 1,512 | -14 | -0.9% | 23,200 |
901～
950
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 | 505,000円 | +26.0% | -2.6% | 1.78% | 21.17倍 | 1.05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 | 266,000円 | -15.8% | -29.6% | 3.98% | 13.31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 | 107,500円 | -0.8% | -9.5% | 4.47% | 9.74倍 | 0.51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 | 192,400円 | +3.2% | +2.0% | 5.51% | 5.53倍 | 0.55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
