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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,880 | 3,880 | 3,795 | 3,840 | -90 | -2.3% | 20,900 |
| 2025/03/06 | 3,910 | 3,950 | 3,900 | 3,930 | +60 | +1.6% | 17,800 |
| 2025/03/05 | 3,820 | 3,920 | 3,820 | 3,870 | +50 | +1.3% | 17,600 |
| 2025/03/04 | 3,805 | 3,870 | 3,800 | 3,820 | +20 | +0.5% | 18,700 |
| 2025/03/03 | 3,745 | 3,855 | 3,745 | 3,800 | +115 | +3.1% | 20,000 |
| 2025/02/28 | 3,590 | 3,720 | 3,585 | 3,685 | +95 | +2.6% | 21,900 |
| 2025/02/27 | 3,635 | 3,635 | 3,555 | 3,590 | -20 | -0.6% | 17,800 |
| 2025/02/26 | 3,660 | 3,660 | 3,580 | 3,610 | -65 | -1.8% | 26,200 |
| 2025/02/25 | 3,770 | 3,795 | 3,645 | 3,675 | -145 | -3.8% | 43,000 |
| 2025/02/21 | 3,840 | 3,860 | 3,820 | 3,820 | -15 | -0.4% | 12,000 |
| 2025/02/20 | 3,875 | 3,905 | 3,820 | 3,835 | -30 | -0.8% | 30,400 |
| 2025/02/19 | 3,775 | 3,865 | 3,775 | 3,865 | +75 | +2% | 15,800 |
| 2025/02/18 | 3,765 | 3,820 | 3,765 | 3,790 | +25 | +0.7% | 27,800 |
| 2025/02/17 | 3,760 | 3,845 | 3,745 | 3,765 | -145 | -3.7% | 29,800 |
| 2025/02/14 | 4,160 | 4,175 | 3,910 | 3,910 | -300 | -7.1% | 57,300 |
| 2025/02/13 | 4,040 | 4,210 | 3,990 | 4,210 | +195 | +4.9% | 50,400 |
| 2025/02/12 | 3,950 | 4,045 | 3,915 | 4,015 | +70 | +1.8% | 41,100 |
| 2025/02/10 | 3,900 | 4,000 | 3,845 | 3,945 | +95 | +2.5% | 27,700 |
| 2025/02/07 | 3,810 | 3,915 | 3,790 | 3,850 | +50 | +1.3% | 85,000 |
| 2025/02/06 | 3,750 | 3,810 | 3,730 | 3,800 | +80 | +2.2% | 9,200 |
| 2025/02/05 | 3,760 | 3,785 | 3,710 | 3,720 | -35 | -0.9% | 15,600 |
| 2025/02/04 | 3,780 | 3,790 | 3,710 | 3,755 | +25 | +0.7% | 19,900 |
| 2025/02/03 | 3,770 | 3,790 | 3,705 | 3,730 | -85 | -2.2% | 30,400 |
| 2025/01/31 | 3,740 | 3,815 | 3,715 | 3,815 | +85 | +2.3% | 33,100 |
| 2025/01/30 | 3,700 | 3,735 | 3,690 | 3,730 | +45 | +1.2% | 17,900 |
| 2025/01/29 | 3,690 | 3,715 | 3,625 | 3,685 | +45 | +1.2% | 32,600 |
| 2025/01/28 | 3,635 | 3,710 | 3,635 | 3,640 | +5 | +0.1% | 22,100 |
| 2025/01/27 | 3,595 | 3,675 | 3,590 | 3,635 | +50 | +1.4% | 37,200 |
| 2025/01/24 | 3,590 | 3,655 | 3,580 | 3,585 | +35 | +1% | 27,900 |
| 2025/01/23 | 3,525 | 3,580 | 3,515 | 3,550 | +35 | +1% | 22,600 |
| 2025/01/22 | 3,590 | 3,615 | 3,515 | 3,515 | -145 | -4% | 35,200 |
| 2025/01/21 | 3,710 | 3,745 | 3,585 | 3,660 | -20 | -0.5% | 29,100 |
| 2025/01/20 | 3,600 | 3,735 | 3,570 | 3,680 | +150 | +4.2% | 30,300 |
| 2025/01/17 | 3,575 | 3,575 | 3,500 | 3,530 | -45 | -1.3% | 26,700 |
| 2025/01/16 | 3,500 | 3,630 | 3,500 | 3,575 | +90 | +2.6% | 39,300 |
| 2025/01/15 | 3,435 | 3,505 | 3,405 | 3,485 | -20 | -0.6% | 62,100 |
| 2025/01/14 | 3,460 | 3,525 | 3,460 | 3,505 | +45 | +1.3% | 30,300 |
| 2025/01/10 | 3,505 | 3,535 | 3,425 | 3,460 | -10 | -0.3% | 15,600 |
| 2025/01/09 | 3,440 | 3,500 | 3,425 | 3,470 | -15 | -0.4% | 39,700 |
| 2025/01/08 | 3,425 | 3,525 | 3,425 | 3,485 | +45 | +1.3% | 38,000 |
| 2025/01/07 | 3,430 | 3,490 | 3,400 | 3,440 | -35 | -1% | 46,700 |
| 2025/01/06 | 3,530 | 3,560 | 3,475 | 3,475 | -15 | -0.4% | 38,600 |
| 2024/12/30 | 3,590 | 3,590 | 3,465 | 3,490 | -105 | -2.9% | 34,400 |
| 2024/12/27 | 3,675 | 3,675 | 3,570 | 3,595 | -55 | -1.5% | 30,900 |
| 2024/12/26 | 3,660 | 3,660 | 3,600 | 3,650 | +20 | +0.6% | 23,000 |
| 2024/12/25 | 3,655 | 3,655 | 3,560 | 3,630 | -25 | -0.7% | 24,200 |
| 2024/12/24 | 3,775 | 3,780 | 3,635 | 3,655 | -105 | -2.8% | 16,500 |
| 2024/12/23 | 3,735 | 3,805 | 3,735 | 3,760 | +35 | +0.9% | 34,900 |
| 2024/12/20 | 3,845 | 3,860 | 3,725 | 3,725 | -50 | -1.3% | 49,000 |
| 2024/12/19 | 3,800 | 3,850 | 3,770 | 3,775 | -95 | -2.5% | 24,700 |
101～
150
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
