ヤマタネ

9305 / 東証プライム / 卸売業

2,357 +35 (+1.51%)

株価：2025/07/04 15:30 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
2021/06/04	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
2021/04/07	1,505	1,517	1,505	1,510	+8	+0.5%	15,400
2021/04/06	1,528	1,530	1,502	1,502	-24	-1.6%	27,100
2021/04/05	1,515	1,526	1,507	1,526	+11	+0.7%	15,000
2021/04/02	1,521	1,533	1,507	1,515	+5	+0.3%	12,100
2021/04/01	1,520	1,520	1,509	1,510	-10	-0.7%	23,900
2021/03/31	1,521	1,527	1,508	1,520	-14	-0.9%	28,100
2021/03/30	1,498	1,542	1,496	1,534	+2	+0.1%	45,400
2021/03/29	1,539	1,552	1,512	1,532	+9	+0.6%	35,000
2021/03/26	1,520	1,530	1,516	1,523	+1	+0.1%	49,700
2021/03/25	1,536	1,541	1,520	1,522	-8	-0.5%	38,900
2021/03/24	1,545	1,551	1,530	1,530	-24	-1.5%	70,500
2021/03/23	1,549	1,558	1,542	1,554	+11	+0.7%	30,200

1001～ 1050 件表示中 / 3735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	235,700円	+7.6%	-3.0%	2.65%	14.69倍	0.89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
フルサト・マルカ	228,900円	+5.1%	+9.5%	4.41%	16.68倍	0.76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
神鋼商	202,800円	+3.2%	+2.0%	5.23%	5.82倍	0.59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	88,600円	+3.9%	-13.7%	2.71%	18.67倍	0.65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
ＫＰＰＧＨＤ	75,300円	+0.7%	-2.2%	4.78%	6.17倍	0.57倍	海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開