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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,547 | 1,550 | 1,537 | 1,544 | +8 | +0.5% | 34,200 |
| 2017/04/25 | 1,526 | 1,542 | 1,525 | 1,536 | +10 | +0.7% | 14,400 |
| 2017/04/24 | 1,502 | 1,530 | 1,499 | 1,526 | +30 | +2% | 22,500 |
| 2017/04/21 | 1,505 | 1,511 | 1,492 | 1,496 | +2 | +0.1% | 26,700 |
| 2017/04/20 | 1,507 | 1,508 | 1,491 | 1,494 | -15 | -1% | 26,000 |
| 2017/04/19 | 1,447 | 1,515 | 1,447 | 1,509 | +63 | +4.4% | 38,500 |
| 2017/04/18 | 1,453 | 1,464 | 1,443 | 1,446 | +6 | +0.4% | 23,300 |
| 2017/04/17 | 1,439 | 1,445 | 1,434 | 1,440 | +1 | +0.1% | 37,700 |
| 2017/04/14 | 1,448 | 1,448 | 1,422 | 1,439 | +36 | +2.6% | 60,900 |
| 2017/04/13 | 1,408 | 1,408 | 1,384 | 1,403 | -11 | -0.8% | 38,600 |
| 2017/04/12 | 1,436 | 1,436 | 1,406 | 1,414 | -30 | -2.1% | 22,400 |
| 2017/04/11 | 1,450 | 1,450 | 1,443 | 1,444 | -6 | -0.4% | 9,700 |
| 2017/04/10 | 1,449 | 1,455 | 1,442 | 1,450 | +7 | +0.5% | 22,700 |
| 2017/04/07 | 1,450 | 1,457 | 1,437 | 1,443 | ±0 | ±0% | 24,200 |
| 2017/04/06 | 1,479 | 1,479 | 1,436 | 1,443 | -39 | -2.6% | 39,900 |
| 2017/04/05 | 1,501 | 1,511 | 1,480 | 1,482 | -19 | -1.3% | 24,800 |
| 2017/04/04 | 1,520 | 1,522 | 1,484 | 1,501 | -19 | -1.3% | 41,700 |
| 2017/04/03 | 1,522 | 1,534 | 1,512 | 1,520 | +2 | +0.1% | 23,200 |
| 2017/03/31 | 1,568 | 1,568 | 1,518 | 1,518 | -40 | -2.6% | 25,200 |
| 2017/03/30 | 1,574 | 1,576 | 1,558 | 1,558 | -16 | -1% | 8,200 |
| 2017/03/29 | 1,580 | 1,582 | 1,566 | 1,574 | -34 | -2.1% | 16,100 |
| 2017/03/28 | 1,566 | 1,608 | 1,565 | 1,608 | +45 | +2.9% | 27,300 |
| 2017/03/27 | 1,581 | 1,582 | 1,563 | 1,563 | -19 | -1.2% | 23,800 |
| 2017/03/24 | 1,587 | 1,594 | 1,582 | 1,582 | -4 | -0.3% | 24,100 |
| 2017/03/23 | 1,594 | 1,595 | 1,581 | 1,586 | -1 | -0.1% | 19,500 |
| 2017/03/22 | 1,608 | 1,608 | 1,582 | 1,587 | -28 | -1.7% | 49,700 |
| 2017/03/21 | 1,616 | 1,624 | 1,610 | 1,615 | -3 | -0.2% | 19,200 |
| 2017/03/17 | 1,612 | 1,620 | 1,607 | 1,618 | +6 | +0.4% | 30,800 |
| 2017/03/16 | 1,609 | 1,614 | 1,606 | 1,612 | +3 | +0.2% | 29,200 |
| 2017/03/15 | 1,620 | 1,620 | 1,609 | 1,609 | -11 | -0.7% | 26,600 |
| 2017/03/14 | 1,627 | 1,627 | 1,613 | 1,620 | -7 | -0.4% | 24,900 |
| 2017/03/13 | 1,621 | 1,637 | 1,621 | 1,627 | +4 | +0.2% | 22,800 |
| 2017/03/10 | 1,651 | 1,651 | 1,614 | 1,623 | +6 | +0.4% | 33,900 |
| 2017/03/09 | 1,617 | 1,621 | 1,611 | 1,617 | -2 | -0.1% | 14,900 |
| 2017/03/08 | 1,618 | 1,622 | 1,617 | 1,619 | +1 | +0.1% | 11,600 |
| 2017/03/07 | 1,620 | 1,624 | 1,616 | 1,618 | -1 | -0.1% | 12,800 |
| 2017/03/06 | 1,617 | 1,629 | 1,612 | 1,619 | +4 | +0.2% | 16,200 |
| 2017/03/03 | 1,632 | 1,650 | 1,613 | 1,615 | -30 | -1.8% | 18,800 |
| 2017/03/02 | 1,635 | 1,648 | 1,631 | 1,645 | +11 | +0.7% | 22,900 |
| 2017/03/01 | 1,611 | 1,643 | 1,598 | 1,634 | +33 | +2.1% | 35,300 |
| 2017/02/28 | 1,627 | 1,633 | 1,601 | 1,601 | -9 | -0.6% | 22,800 |
| 2017/02/27 | 1,632 | 1,632 | 1,606 | 1,610 | -30 | -1.8% | 32,600 |
| 2017/02/24 | 1,657 | 1,657 | 1,639 | 1,640 | -28 | -1.7% | 20,200 |
| 2017/02/23 | 1,646 | 1,671 | 1,646 | 1,668 | +27 | +1.6% | 40,900 |
| 2017/02/22 | 1,630 | 1,654 | 1,626 | 1,641 | +18 | +1.1% | 30,500 |
| 2017/02/21 | 1,630 | 1,631 | 1,618 | 1,623 | -5 | -0.3% | 15,400 |
| 2017/02/20 | 1,610 | 1,630 | 1,607 | 1,628 | +26 | +1.6% | 22,500 |
| 2017/02/17 | 1,603 | 1,616 | 1,602 | 1,602 | +2 | +0.1% | 15,800 |
| 2017/02/16 | 1,601 | 1,611 | 1,596 | 1,600 | +2 | +0.1% | 13,200 |
| 2017/02/15 | 1,600 | 1,605 | 1,593 | 1,598 | +7 | +0.4% | 20,400 |
2001～
2050
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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヤマタネ | 231,300円 | +7.6% | -3.0% | 2.70% | 14.42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 |
| フルサト・マルカ | 227,900円 | +5.1% | +9.5% | 4.43% | 16.61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 | 200,400円 | +3.2% | +2.0% | 5.29% | 5.75倍 | 0.58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 | 90,600円 | +3.9% | -13.7% | 2.65% | 19.09倍 | 0.66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 | 75,500円 | +0.7% | -2.2% | 4.77% | 6.19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 |
市場注目の銘柄
チャート関連のコラム
