ヤマタネ

9305 / 東証プライム / 卸売業

4,800 +210 (+4.58%)

株価：2025/05/14 11:08 15分ディレイ

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
2021/06/22	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
2021/06/18	1,545	1,545	1,522	1,526	-2	-0.1%	14,900
2021/06/17	1,517	1,535	1,514	1,528	+16	+1.1%	11,600
2021/06/16	1,505	1,516	1,505	1,512	-1	-0.1%	9,500
2021/06/15	1,508	1,514	1,506	1,513	+8	+0.5%	8,700
2021/06/14	1,509	1,512	1,504	1,505	±0	±0%	5,700
2021/06/11	1,515	1,518	1,504	1,505	-3	-0.2%	16,900
2021/06/10	1,501	1,512	1,501	1,508	+7	+0.5%	8,700
2021/06/09	1,501	1,509	1,500	1,501	+1	+0.1%	11,000
2021/06/08	1,500	1,502	1,497	1,500	+5	+0.3%	8,600
2021/06/07	1,502	1,510	1,495	1,495	-5	-0.3%	17,400
2021/06/04	1,499	1,507	1,497	1,500	+1	+0.1%	6,400
2021/06/03	1,500	1,507	1,498	1,499	+1	+0.1%	10,100
2021/06/02	1,497	1,507	1,495	1,498	-8	-0.5%	62,500
2021/06/01	1,496	1,506	1,494	1,506	+10	+0.7%	16,100
2021/05/31	1,499	1,501	1,496	1,496	-7	-0.5%	13,100
2021/05/28	1,500	1,506	1,496	1,503	+8	+0.5%	11,900
2021/05/27	1,499	1,506	1,495	1,495	-6	-0.4%	10,000
2021/05/26	1,509	1,509	1,499	1,501	-2	-0.1%	17,000
2021/05/25	1,509	1,515	1,503	1,503	-2	-0.1%	14,700
2021/05/24	1,505	1,510	1,500	1,505	+9	+0.6%	9,000
2021/05/21	1,500	1,509	1,496	1,496	-1	-0.1%	17,400
2021/05/20	1,499	1,507	1,495	1,497	+1	+0.1%	27,400
2021/05/19	1,499	1,503	1,494	1,496	-5	-0.3%	15,000
2021/05/18	1,493	1,508	1,485	1,501	+12	+0.8%	21,400
2021/05/17	1,500	1,502	1,486	1,489	-6	-0.4%	25,700
2021/05/14	1,487	1,500	1,474	1,495	+30	+2%	19,900
2021/05/13	1,471	1,484	1,465	1,465	-8	-0.5%	18,000
2021/05/12	1,488	1,488	1,473	1,473	-5	-0.3%	19,200
2021/05/11	1,493	1,494	1,478	1,478	-11	-0.7%	14,800
2021/05/10	1,473	1,496	1,473	1,489	+14	+0.9%	11,100
2021/05/07	1,470	1,487	1,469	1,475	+15	+1%	8,900
2021/05/06	1,450	1,470	1,445	1,460	+15	+1%	13,400
2021/04/30	1,460	1,471	1,434	1,445	-11	-0.8%	37,200
2021/04/28	1,472	1,473	1,456	1,456	-17	-1.2%	22,000
2021/04/27	1,492	1,492	1,473	1,473	-13	-0.9%	16,500
2021/04/26	1,485	1,492	1,481	1,486	-2	-0.1%	17,000
2021/04/23	1,485	1,498	1,482	1,488	-1	-0.1%	8,600
2021/04/22	1,496	1,500	1,483	1,489	±0	±0%	12,100
2021/04/21	1,504	1,511	1,488	1,489	-15	-1%	75,300
2021/04/20	1,521	1,521	1,504	1,504	-17	-1.1%	19,900
2021/04/19	1,529	1,529	1,513	1,521	+6	+0.4%	6,100
2021/04/16	1,506	1,518	1,504	1,515	+4	+0.3%	16,500
2021/04/15	1,504	1,517	1,503	1,511	+7	+0.5%	13,700
2021/04/14	1,508	1,508	1,497	1,504	-5	-0.3%	7,000
2021/04/13	1,496	1,509	1,496	1,509	+13	+0.9%	18,200
2021/04/12	1,481	1,500	1,481	1,496	+8	+0.5%	8,200
2021/04/09	1,475	1,502	1,472	1,488	+19	+1.3%	21,500
2021/04/08	1,500	1,500	1,469	1,469	-41	-2.7%	56,500

951～ 1000 件表示中 / 3697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	特色
ヤマタネ	480,000円	+26.0%	-2.6%	1.88%	20.12倍	0.99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
シークス	108,600円	-0.8%	-9.5%	4.42%	9.84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
高　　速	258,500円	+7.0%	+6.4%	4.49%	13.81倍	1.27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
神鋼商	191,800円	+3.2%	+2.0%	5.53%	5.50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
ヨコレイ	84,200円	+3.9%	-13.7%	2.85%	17.74倍	0.64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