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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 1,604 | 1,604 | 1,588 | 1,591 | -6 | -0.4% | 22,500 |
| 2017/02/13 | 1,600 | 1,605 | 1,592 | 1,597 | +5 | +0.3% | 22,700 |
| 2017/02/10 | 1,585 | 1,600 | 1,585 | 1,592 | +7 | +0.4% | 27,400 |
| 2017/02/09 | 1,589 | 1,600 | 1,584 | 1,585 | -15 | -0.9% | 32,000 |
| 2017/02/08 | 1,604 | 1,606 | 1,590 | 1,600 | -4 | -0.2% | 15,900 |
| 2017/02/07 | 1,608 | 1,616 | 1,600 | 1,604 | -5 | -0.3% | 21,100 |
| 2017/02/06 | 1,617 | 1,630 | 1,607 | 1,609 | -33 | -2% | 27,600 |
| 2017/02/03 | 1,611 | 1,660 | 1,609 | 1,642 | +32 | +2% | 25,000 |
| 2017/02/02 | 1,644 | 1,644 | 1,610 | 1,610 | -25 | -1.5% | 10,400 |
| 2017/02/01 | 1,621 | 1,638 | 1,621 | 1,635 | +7 | +0.4% | 21,500 |
| 2017/01/31 | 1,634 | 1,639 | 1,622 | 1,628 | -28 | -1.7% | 15,000 |
| 2017/01/30 | 1,610 | 1,659 | 1,604 | 1,656 | +45 | +2.8% | 29,600 |
| 2017/01/27 | 1,637 | 1,638 | 1,609 | 1,611 | -32 | -1.9% | 32,500 |
| 2017/01/26 | 1,656 | 1,656 | 1,606 | 1,643 | -6 | -0.4% | 20,400 |
| 2017/01/25 | 1,610 | 1,655 | 1,592 | 1,649 | +67 | +4.2% | 50,000 |
| 2017/01/24 | 1,578 | 1,586 | 1,567 | 1,582 | -8 | -0.5% | 26,300 |
| 2017/01/23 | 1,610 | 1,610 | 1,590 | 1,590 | -16 | -1% | 18,500 |
2051～
2100
件表示中 / 3768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 | 303,500円 | +9.8% | +45.2% | 2.06% | 13.53倍 | 1.13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 |
| スターゼン | 122,800円 | +3.2% | +3.2% | 3.50% | 8.79倍 | 0.79倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 正栄食 | 409,500円 | +4.2% | -7.1% | 1.47% | 24.68倍 | 1.25倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヨコレイ | 115,200円 | +3.9% | -13.7% | 2.08% | 24.27倍 | 0.85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 |
| アルコニックス | 215,000円 | +9.1% | +8.9% | 3.91% | 11.93倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
