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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,629 | 1,636 | 1,618 | 1,620 | -17 | -1% | 29,000 |
| 2016/12/19 | 1,639 | 1,643 | 1,617 | 1,637 | -7 | -0.4% | 46,400 |
| 2016/12/16 | 1,644 | 1,649 | 1,638 | 1,644 | ±0 | ±0% | 31,600 |
| 2016/12/15 | 1,636 | 1,649 | 1,629 | 1,644 | +11 | +0.7% | 44,800 |
| 2016/12/14 | 1,620 | 1,635 | 1,615 | 1,633 | +8 | +0.5% | 57,400 |
| 2016/12/13 | 1,618 | 1,633 | 1,612 | 1,625 | -10 | -0.6% | 39,200 |
| 2016/12/12 | 1,630 | 1,638 | 1,597 | 1,635 | +21 | +1.3% | 52,100 |
| 2016/12/09 | 1,609 | 1,618 | 1,590 | 1,614 | +12 | +0.7% | 48,400 |
| 2016/12/08 | 1,614 | 1,629 | 1,581 | 1,602 | -3 | -0.2% | 52,900 |
| 2016/12/07 | 1,567 | 1,606 | 1,565 | 1,605 | +38 | +2.4% | 74,200 |
| 2016/12/06 | 1,535 | 1,572 | 1,535 | 1,567 | +47 | +3.1% | 68,100 |
| 2016/12/05 | 1,499 | 1,525 | 1,488 | 1,520 | +7 | +0.5% | 41,000 |
| 2016/12/02 | 1,485 | 1,516 | 1,485 | 1,513 | +28 | +1.9% | 36,800 |
| 2016/12/01 | 1,500 | 1,515 | 1,484 | 1,485 | ±0 | ±0% | 51,600 |
| 2016/11/30 | 1,484 | 1,494 | 1,473 | 1,485 | +1 | +0.1% | 53,200 |
| 2016/11/29 | 1,495 | 1,495 | 1,463 | 1,484 | -19 | -1.3% | 35,500 |
| 2016/11/28 | 1,488 | 1,506 | 1,470 | 1,503 | +23 | +1.6% | 47,100 |
| 2016/11/25 | 1,456 | 1,480 | 1,453 | 1,480 | +24 | +1.6% | 45,200 |
| 2016/11/24 | 1,440 | 1,456 | 1,429 | 1,456 | +26 | +1.8% | 37,200 |
| 2016/11/22 | 1,430 | 1,438 | 1,408 | 1,430 | +3 | +0.2% | 27,300 |
| 2016/11/21 | 1,414 | 1,431 | 1,406 | 1,427 | +26 | +1.9% | 46,500 |
| 2016/11/18 | 1,401 | 1,420 | 1,394 | 1,401 | +7 | +0.5% | 45,400 |
| 2016/11/17 | 1,370 | 1,396 | 1,367 | 1,394 | +16 | +1.2% | 38,500 |
| 2016/11/16 | 1,378 | 1,378 | 1,371 | 1,378 | +6 | +0.4% | 22,500 |
| 2016/11/15 | 1,370 | 1,372 | 1,352 | 1,372 | +2 | +0.1% | 32,600 |
| 2016/11/14 | 1,350 | 1,370 | 1,350 | 1,370 | +23 | +1.7% | 23,000 |
| 2016/11/11 | 1,341 | 1,351 | 1,335 | 1,347 | +8 | +0.6% | 37,500 |
| 2016/11/10 | 1,347 | 1,347 | 1,329 | 1,339 | +39 | +3% | 19,400 |
| 2016/11/09 | 1,343 | 1,357 | 1,276 | 1,300 | -40 | -3% | 41,400 |
| 2016/11/08 | 1,369 | 1,369 | 1,338 | 1,340 | -24 | -1.8% | 21,700 |
| 2016/11/07 | 1,350 | 1,373 | 1,350 | 1,364 | +14 | +1% | 14,000 |
| 2016/11/04 | 1,361 | 1,374 | 1,350 | 1,350 | -18 | -1.3% | 28,200 |
| 2016/11/02 | 1,378 | 1,380 | 1,365 | 1,368 | -18 | -1.3% | 36,700 |
| 2016/11/01 | 1,379 | 1,388 | 1,369 | 1,386 | +1 | +0.1% | 27,700 |
| 2016/10/31 | 1,377 | 1,386 | 1,374 | 1,385 | +8 | +0.6% | 30,900 |
| 2016/10/28 | 1,379 | 1,391 | 1,375 | 1,377 | -4 | -0.3% | 63,000 |
| 2016/10/27 | 1,383 | 1,393 | 1,374 | 1,381 | -2 | -0.1% | 22,800 |
| 2016/10/26 | 1,375 | 1,387 | 1,375 | 1,383 | +9 | +0.7% | 18,200 |
| 2016/10/25 | 1,368 | 1,379 | 1,368 | 1,374 | +6 | +0.4% | 33,100 |
| 2016/10/24 | 1,375 | 1,375 | 1,366 | 1,368 | +1 | +0.1% | 10,700 |
| 2016/10/21 | 1,372 | 1,372 | 1,364 | 1,367 | +1 | +0.1% | 12,800 |
| 2016/10/20 | 1,353 | 1,369 | 1,353 | 1,366 | +13 | +1% | 18,900 |
| 2016/10/19 | 1,348 | 1,355 | 1,348 | 1,353 | +1 | +0.1% | 12,100 |
| 2016/10/18 | 1,351 | 1,360 | 1,346 | 1,352 | -12 | -0.9% | 18,500 |
| 2016/10/17 | 1,342 | 1,370 | 1,342 | 1,364 | +9 | +0.7% | 21,000 |
| 2016/10/14 | 1,348 | 1,359 | 1,341 | 1,355 | -4 | -0.3% | 18,100 |
| 2016/10/13 | 1,362 | 1,362 | 1,352 | 1,359 | +2 | +0.1% | 17,100 |
| 2016/10/12 | 1,370 | 1,370 | 1,354 | 1,357 | -16 | -1.2% | 18,200 |
| 2016/10/11 | 1,372 | 1,380 | 1,364 | 1,373 | +10 | +0.7% | 16,100 |
| 2016/10/07 | 1,379 | 1,379 | 1,360 | 1,363 | -10 | -0.7% | 12,100 |
2051～
2100
件表示中 / 3699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 | 515,000円 | +7.6% | -3.0% | 2.43% | 16.15倍 | 0.97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 | 110,400円 | +3.2% | +3.2% | 3.89% | 7.88倍 | 0.71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 |
| 立花エレテ | 253,100円 | +2.2% | -7.9% | 3.95% | 10.57倍 | 0.61倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| シークス | 113,900円 | -0.8% | -9.5% | 4.21% | 10.31倍 | 0.54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 |
| ＲＹＯＤＥＮ | 265,200円 | +2.8% | -6.8% | 5.13% | 11.88倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
