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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,840 | 3,960 | 3,825 | 3,870 | +55 | +1.4% | 80,600 |
| 2024/12/17 | 3,815 | 3,850 | 3,680 | 3,815 | ±0 | ±0% | 56,900 |
| 2024/12/16 | 3,860 | 3,880 | 3,810 | 3,815 | -40 | -1% | 77,500 |
| 2024/12/13 | 3,820 | 3,860 | 3,820 | 3,855 | +35 | +0.9% | 19,500 |
| 2024/12/12 | 3,845 | 3,860 | 3,820 | 3,820 | +5 | +0.1% | 25,100 |
| 2024/12/11 | 3,800 | 3,870 | 3,790 | 3,815 | +10 | +0.3% | 28,800 |
| 2024/12/10 | 3,865 | 3,865 | 3,785 | 3,805 | -40 | -1% | 48,800 |
| 2024/12/09 | 3,835 | 3,905 | 3,825 | 3,845 | +40 | +1.1% | 29,800 |
| 2024/12/06 | 3,860 | 3,860 | 3,775 | 3,805 | -45 | -1.2% | 31,100 |
| 2024/12/05 | 3,825 | 3,885 | 3,820 | 3,850 | +30 | +0.8% | 34,000 |
| 2024/12/04 | 3,690 | 3,830 | 3,690 | 3,820 | +130 | +3.5% | 24,500 |
| 2024/12/03 | 3,685 | 3,730 | 3,560 | 3,690 | +5 | +0.1% | 39,700 |
| 2024/12/02 | 3,650 | 3,695 | 3,645 | 3,685 | +35 | +1% | 21,200 |
| 2024/11/29 | 3,645 | 3,685 | 3,635 | 3,650 | +5 | +0.1% | 37,600 |
| 2024/11/28 | 3,530 | 3,650 | 3,525 | 3,645 | +130 | +3.7% | 63,300 |
| 2024/11/27 | 3,465 | 3,525 | 3,425 | 3,515 | +45 | +1.3% | 14,800 |
| 2024/11/26 | 3,465 | 3,520 | 3,435 | 3,470 | +5 | +0.1% | 27,100 |
| 2024/11/25 | 3,500 | 3,500 | 3,460 | 3,465 | ±0 | ±0% | 13,300 |
| 2024/11/22 | 3,440 | 3,485 | 3,425 | 3,465 | +60 | +1.8% | 17,700 |
| 2024/11/21 | 3,455 | 3,475 | 3,405 | 3,405 | -30 | -0.9% | 10,200 |
| 2024/11/20 | 3,460 | 3,470 | 3,405 | 3,435 | ±0 | ±0% | 13,600 |
| 2024/11/19 | 3,415 | 3,460 | 3,415 | 3,435 | +25 | +0.7% | 13,600 |
| 2024/11/18 | 3,440 | 3,470 | 3,405 | 3,410 | -85 | -2.4% | 28,400 |
| 2024/11/15 | 3,520 | 3,560 | 3,445 | 3,495 | +145 | +4.3% | 77,500 |
| 2024/11/14 | 3,365 | 3,420 | 3,340 | 3,350 | -15 | -0.4% | 27,900 |
| 2024/11/13 | 3,205 | 3,365 | 3,205 | 3,365 | +160 | +5% | 31,600 |
| 2024/11/12 | 3,150 | 3,235 | 3,150 | 3,205 | +85 | +2.7% | 25,800 |
| 2024/11/11 | 3,240 | 3,285 | 3,120 | 3,120 | -120 | -3.7% | 73,400 |
| 2024/11/08 | 3,450 | 3,480 | 3,200 | 3,240 | -205 | -6% | 69,200 |
| 2024/11/07 | 3,455 | 3,515 | 3,405 | 3,445 | +40 | +1.2% | 76,700 |
| 2024/11/06 | 3,365 | 3,455 | 3,365 | 3,405 | +65 | +1.9% | 28,900 |
| 2024/11/05 | 3,330 | 3,375 | 3,260 | 3,340 | +60 | +1.8% | 19,400 |
| 2024/11/01 | 3,295 | 3,310 | 3,270 | 3,280 | -15 | -0.5% | 14,500 |
| 2024/10/31 | 3,255 | 3,320 | 3,255 | 3,295 | +35 | +1.1% | 16,600 |
| 2024/10/30 | 3,270 | 3,300 | 3,215 | 3,260 | -10 | -0.3% | 106,400 |
| 2024/10/29 | 3,245 | 3,270 | 3,225 | 3,270 | +40 | +1.2% | 11,300 |
| 2024/10/28 | 3,185 | 3,230 | 3,150 | 3,230 | +45 | +1.4% | 12,200 |
| 2024/10/25 | 3,235 | 3,295 | 3,180 | 3,185 | -45 | -1.4% | 19,500 |
| 2024/10/24 | 3,190 | 3,240 | 3,180 | 3,230 | +30 | +0.9% | 17,800 |
| 2024/10/23 | 3,175 | 3,220 | 3,175 | 3,200 | -15 | -0.5% | 12,500 |
| 2024/10/22 | 3,225 | 3,230 | 3,190 | 3,215 | ±0 | ±0% | 12,700 |
| 2024/10/21 | 3,195 | 3,220 | 3,150 | 3,215 | -15 | -0.5% | 17,300 |
| 2024/10/18 | 3,235 | 3,250 | 3,200 | 3,230 | -25 | -0.8% | 15,200 |
| 2024/10/17 | 3,280 | 3,280 | 3,205 | 3,255 | -40 | -1.2% | 21,300 |
| 2024/10/16 | 3,205 | 3,335 | 3,205 | 3,295 | +5 | +0.2% | 57,300 |
| 2024/10/15 | 3,090 | 3,300 | 3,080 | 3,290 | +240 | +7.9% | 79,900 |
| 2024/10/11 | 3,060 | 3,070 | 3,025 | 3,050 | -25 | -0.8% | 23,300 |
| 2024/10/10 | 3,045 | 3,080 | 3,005 | 3,075 | +45 | +1.5% | 22,400 |
| 2024/10/09 | 3,130 | 3,155 | 3,030 | 3,030 | -100 | -3.2% | 32,100 |
| 2024/10/08 | 3,180 | 3,180 | 3,115 | 3,130 | -95 | -2.9% | 35,000 |
151～
200
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
