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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/10/07 | 3,265 | 3,290 | 3,200 | 3,225 | -40 | -1.2% | 20,900 |
| 2024/10/04 | 3,125 | 3,285 | 3,110 | 3,265 | +100 | +3.2% | 52,300 |
| 2024/10/03 | 3,155 | 3,165 | 3,120 | 3,165 | +35 | +1.1% | 16,300 |
| 2024/10/02 | 3,085 | 3,140 | 3,085 | 3,130 | -20 | -0.6% | 17,300 |
| 2024/10/01 | 3,065 | 3,165 | 3,040 | 3,150 | +110 | +3.6% | 31,500 |
| 2024/09/30 | 3,025 | 3,070 | 3,010 | 3,040 | -55 | -1.8% | 38,600 |
| 2024/09/27 | 3,100 | 3,145 | 3,065 | 3,095 | -55 | -1.7% | 69,200 |
| 2024/09/26 | 3,135 | 3,190 | 3,135 | 3,150 | +45 | +1.4% | 98,700 |
| 2024/09/25 | 3,210 | 3,210 | 3,060 | 3,105 | -90 | -2.8% | 60,700 |
| 2024/09/24 | 3,305 | 3,305 | 3,175 | 3,195 | -95 | -2.9% | 43,500 |
| 2024/09/20 | 3,290 | 3,325 | 3,275 | 3,290 | +30 | +0.9% | 44,300 |
| 2024/09/19 | 3,250 | 3,280 | 3,235 | 3,260 | +20 | +0.6% | 20,800 |
| 2024/09/18 | 3,215 | 3,270 | 3,205 | 3,240 | +65 | +2% | 24,600 |
| 2024/09/17 | 3,220 | 3,240 | 3,145 | 3,175 | -45 | -1.4% | 21,300 |
| 2024/09/13 | 3,160 | 3,280 | 3,145 | 3,220 | +50 | +1.6% | 38,900 |
| 2024/09/12 | 3,155 | 3,200 | 3,140 | 3,170 | +15 | +0.5% | 24,200 |
| 2024/09/11 | 3,230 | 3,255 | 3,125 | 3,155 | -90 | -2.8% | 43,400 |
| 2024/09/10 | 3,245 | 3,340 | 3,240 | 3,245 | -20 | -0.6% | 32,200 |
| 2024/09/09 | 3,185 | 3,275 | 3,115 | 3,265 | +10 | +0.3% | 26,600 |
| 2024/09/06 | 3,305 | 3,305 | 3,200 | 3,255 | -95 | -2.8% | 47,100 |
| 2024/09/05 | 3,290 | 3,440 | 3,280 | 3,350 | +80 | +2.4% | 49,300 |
| 2024/09/04 | 3,160 | 3,295 | 3,160 | 3,270 | +70 | +2.2% | 50,400 |
| 2024/09/03 | 3,180 | 3,230 | 3,160 | 3,200 | +40 | +1.3% | 21,100 |
| 2024/09/02 | 3,170 | 3,190 | 3,140 | 3,160 | -10 | -0.3% | 21,000 |
| 2024/08/30 | 3,200 | 3,200 | 3,135 | 3,170 | -20 | -0.6% | 20,300 |
| 2024/08/29 | 3,200 | 3,240 | 3,170 | 3,190 | +10 | +0.3% | 13,900 |
| 2024/08/28 | 3,240 | 3,250 | 3,160 | 3,180 | -35 | -1.1% | 24,900 |
| 2024/08/27 | 3,140 | 3,230 | 3,135 | 3,215 | +75 | +2.4% | 35,400 |
| 2024/08/26 | 3,085 | 3,140 | 3,075 | 3,140 | +70 | +2.3% | 24,100 |
| 2024/08/23 | 3,045 | 3,085 | 3,030 | 3,070 | +20 | +0.7% | 17,300 |
| 2024/08/22 | 3,055 | 3,075 | 3,030 | 3,050 | +10 | +0.3% | 10,000 |
| 2024/08/21 | 3,000 | 3,095 | 2,998 | 3,040 | +35 | +1.2% | 40,200 |
151～
200
件表示中 / 3722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 | 231,400円 | +7.6% | -3.0% | 2.70% | 14.35倍 | 0.87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 |
| アルコニックス | 179,200円 | +9.1% | +8.9% | 4.69% | 9.93倍 | 0.77倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| ヨコレイ | 89,100円 | +3.9% | -13.7% | 2.69% | 18.77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 |
| Ｃｉメディカル | 105,000円 | +48.2% | +73.2% | 0.62% | 13.13倍 | 2.01倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 神鋼商 | 196,800円 | +3.2% | +2.0% | 5.39% | 5.65倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
