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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,855 | 4,885 | 4,640 | 4,670 | -250 | -5.1% | 93,900 |
| 2025/05/21 | 5,050 | 5,090 | 4,860 | 4,920 | -120 | -2.4% | 67,200 |
| 2025/05/20 | 5,090 | 5,200 | 5,040 | 5,040 | -80 | -1.6% | 70,900 |
| 2025/05/19 | 5,170 | 5,180 | 5,070 | 5,120 | -50 | -1% | 43,100 |
| 2025/05/16 | 5,100 | 5,210 | 4,980 | 5,170 | +20 | +0.4% | 56,600 |
| 2025/05/15 | 5,020 | 5,190 | 5,000 | 5,150 | +130 | +2.6% | 67,100 |
| 2025/05/14 | 4,600 | 5,020 | 4,520 | 5,020 | +430 | +9.4% | 100,500 |
| 2025/05/13 | 4,920 | 5,020 | 4,435 | 4,590 | -350 | -7.1% | 262,800 |
| 2025/05/12 | 4,775 | 5,110 | 4,700 | 4,940 | +160 | +3.3% | 152,500 |
| 2025/05/09 | 4,600 | 4,880 | 4,560 | 4,780 | +320 | +7.2% | 118,300 |
| 2025/05/08 | 4,410 | 4,460 | 4,365 | 4,460 | +50 | +1.1% | 18,200 |
| 2025/05/07 | 4,400 | 4,445 | 4,380 | 4,410 | +20 | +0.5% | 31,000 |
| 2025/05/02 | 4,435 | 4,490 | 4,330 | 4,390 | -50 | -1.1% | 27,400 |
| 2025/05/01 | 4,525 | 4,540 | 4,425 | 4,440 | -60 | -1.3% | 24,300 |
| 2025/04/30 | 4,450 | 4,530 | 4,425 | 4,500 | +60 | +1.4% | 29,200 |
| 2025/04/28 | 4,360 | 4,480 | 4,355 | 4,440 | +80 | +1.8% | 23,500 |
| 2025/04/25 | 4,445 | 4,450 | 4,360 | 4,360 | -90 | -2% | 26,000 |
| 2025/04/24 | 4,550 | 4,550 | 4,420 | 4,450 | -100 | -2.2% | 42,200 |
| 2025/04/23 | 4,530 | 4,570 | 4,470 | 4,550 | +45 | +1% | 35,100 |
| 2025/04/22 | 4,540 | 4,595 | 4,410 | 4,505 | +10 | +0.2% | 49,500 |
| 2025/04/21 | 4,420 | 4,565 | 4,420 | 4,495 | +85 | +1.9% | 57,800 |
| 2025/04/18 | 4,205 | 4,440 | 4,205 | 4,410 | +225 | +5.4% | 62,700 |
| 2025/04/17 | 4,130 | 4,260 | 4,095 | 4,185 | +75 | +1.8% | 47,100 |
| 2025/04/16 | 4,005 | 4,110 | 3,995 | 4,110 | +105 | +2.6% | 20,900 |
| 2025/04/15 | 4,165 | 4,170 | 4,005 | 4,005 | -130 | -3.1% | 37,200 |
| 2025/04/14 | 4,060 | 4,145 | 4,000 | 4,135 | +130 | +3.2% | 32,700 |
| 2025/04/11 | 3,945 | 4,005 | 3,885 | 4,005 | +55 | +1.4% | 30,700 |
| 2025/04/10 | 3,855 | 3,950 | 3,720 | 3,950 | +305 | +8.4% | 28,000 |
| 2025/04/09 | 3,700 | 3,765 | 3,615 | 3,645 | -125 | -3.3% | 51,900 |
| 2025/04/08 | 3,620 | 3,770 | 3,600 | 3,770 | +250 | +7.1% | 44,700 |
| 2025/04/07 | 3,670 | 3,825 | 3,480 | 3,520 | -360 | -9.3% | 114,600 |
| 2025/04/04 | 4,015 | 4,070 | 3,820 | 3,880 | -170 | -4.2% | 74,400 |
| 2025/04/03 | 3,860 | 4,075 | 3,860 | 4,050 | +50 | +1.3% | 28,400 |
| 2025/04/02 | 3,950 | 4,010 | 3,895 | 4,000 | +70 | +1.8% | 20,000 |
| 2025/04/01 | 3,915 | 3,955 | 3,850 | 3,930 | ±0 | ±0% | 22,200 |
| 2025/03/31 | 3,850 | 3,990 | 3,845 | 3,930 | +40 | +1% | 29,700 |
| 2025/03/28 | 3,830 | 3,900 | 3,825 | 3,890 | -55 | -1.4% | 23,300 |
| 2025/03/27 | 3,910 | 3,945 | 3,890 | 3,945 | ±0 | ±0% | 22,500 |
| 2025/03/26 | 3,900 | 3,950 | 3,835 | 3,945 | +45 | +1.2% | 25,900 |
| 2025/03/25 | 3,900 | 3,900 | 3,855 | 3,900 | +20 | +0.5% | 10,700 |
| 2025/03/24 | 3,915 | 3,920 | 3,835 | 3,880 | -15 | -0.4% | 20,200 |
| 2025/03/21 | 3,870 | 3,925 | 3,865 | 3,895 | +10 | +0.3% | 9,300 |
| 2025/03/19 | 3,885 | 3,885 | 3,845 | 3,885 | +20 | +0.5% | 7,700 |
| 2025/03/18 | 3,820 | 3,940 | 3,820 | 3,865 | +65 | +1.7% | 19,600 |
| 2025/03/17 | 3,750 | 3,805 | 3,750 | 3,800 | +50 | +1.3% | 18,600 |
| 2025/03/14 | 3,745 | 3,775 | 3,735 | 3,750 | +25 | +0.7% | 13,600 |
| 2025/03/13 | 3,695 | 3,740 | 3,680 | 3,725 | +30 | +0.8% | 9,400 |
| 2025/03/12 | 3,775 | 3,795 | 3,680 | 3,695 | -65 | -1.7% | 15,400 |
| 2025/03/11 | 3,805 | 3,805 | 3,690 | 3,760 | -70 | -1.8% | 13,300 |
| 2025/03/10 | 3,865 | 3,865 | 3,805 | 3,830 | -10 | -0.3% | 6,300 |
51～
100
件表示中 / 3754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 | 274,200円 | +7.6% | -3.0% | 2.28% | 17.02倍 | 1.03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 | 294,200円 | +2.8% | -6.8% | 4.62% | 13.21倍 | 0.71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 |
| シークス | 124,500円 | -0.8% | -9.5% | 3.86% | 11.28倍 | 0.58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 |
| 高 速 | 294,700円 | +7.0% | +6.4% | 3.94% | 15.74倍 | 1.44倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| フルサト・マルカ | 244,600円 | +5.1% | +9.5% | 4.13% | 17.82倍 | 0.81倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
