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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/08/20 | 2,998 | 3,020 | 2,966 | 3,005 | +88 | +3% | 36,400 |
| 2024/08/19 | 3,025 | 3,025 | 2,915 | 2,917 | -108 | -3.6% | 45,600 |
| 2024/08/16 | 2,921 | 3,025 | 2,921 | 3,025 | +124 | +4.3% | 30,800 |
| 2024/08/15 | 2,900 | 2,921 | 2,874 | 2,901 | -9 | -0.3% | 32,000 |
| 2024/08/14 | 2,870 | 2,937 | 2,870 | 2,910 | +45 | +1.6% | 16,900 |
| 2024/08/13 | 2,895 | 2,897 | 2,847 | 2,865 | +14 | +0.5% | 33,600 |
201～
250
件表示中 / 3766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 | 312,000円 | +9.8% | +45.2% | 2.00% | 13.95倍 | 1.16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 | 120,700円 | +3.2% | +3.2% | 3.56% | 8.64倍 | 0.78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 | 412,500円 | +4.2% | -7.1% | 1.45% | 24.86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% | 24.28倍 | 0.84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 |
| ＲＹＯＤＥＮ | 306,500円 | +2.8% | -6.8% | 4.44% | 13.76倍 | 0.74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
