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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 2024/08/09 | 2,842 | 2,893 | 2,803 | 2,851 | +64 | +2.3% | 28,600 |
| 2024/08/08 | 2,818 | 2,847 | 2,748 | 2,787 | -67 | -2.3% | 31,100 |
| 2024/08/07 | 2,727 | 2,881 | 2,683 | 2,854 | +138 | +5.1% | 34,100 |
| 2024/08/06 | 2,725 | 2,824 | 2,663 | 2,716 | +5 | +0.2% | 64,900 |
| 2024/08/05 | 2,670 | 2,799 | 2,586 | 2,711 | -44 | -1.6% | 121,400 |
| 2024/08/02 | 3,015 | 3,050 | 2,750 | 2,755 | -385 | -12.3% | 89,500 |
| 2024/08/01 | 3,285 | 3,285 | 3,080 | 3,140 | -135 | -4.1% | 38,800 |
| 2024/07/31 | 3,175 | 3,275 | 3,145 | 3,275 | +80 | +2.5% | 30,700 |
| 2024/07/30 | 3,205 | 3,205 | 3,170 | 3,195 | +5 | +0.2% | 27,200 |
| 2024/07/29 | 3,065 | 3,200 | 3,065 | 3,190 | +160 | +5.3% | 25,100 |
| 2024/07/26 | 3,100 | 3,100 | 3,000 | 3,030 | -65 | -2.1% | 31,400 |
| 2024/07/25 | 3,110 | 3,150 | 3,070 | 3,095 | -110 | -3.4% | 47,500 |
| 2024/07/24 | 3,325 | 3,325 | 3,205 | 3,205 | -70 | -2.1% | 26,200 |
| 2024/07/23 | 3,305 | 3,375 | 3,240 | 3,275 | +80 | +2.5% | 32,300 |
| 2024/07/22 | 3,185 | 3,220 | 3,175 | 3,195 | +20 | +0.6% | 21,500 |
| 2024/07/19 | 3,300 | 3,315 | 3,160 | 3,175 | -115 | -3.5% | 23,200 |
| 2024/07/18 | 3,255 | 3,330 | 3,255 | 3,290 | -5 | -0.2% | 26,100 |
| 2024/07/17 | 3,260 | 3,335 | 3,260 | 3,295 | +40 | +1.2% | 14,900 |
| 2024/07/16 | 3,295 | 3,355 | 3,255 | 3,255 | -30 | -0.9% | 33,700 |
| 2024/07/12 | 3,295 | 3,390 | 3,265 | 3,285 | -80 | -2.4% | 54,900 |
| 2024/07/11 | 3,100 | 3,365 | 3,100 | 3,365 | +270 | +8.7% | 86,500 |
| 2024/07/10 | 3,100 | 3,100 | 3,045 | 3,095 | ±0 | ±0% | 30,600 |
| 2024/07/09 | 3,150 | 3,155 | 3,075 | 3,095 | -35 | -1.1% | 44,000 |
| 2024/07/08 | 3,090 | 3,140 | 3,050 | 3,130 | +80 | +2.6% | 45,600 |
| 2024/07/05 | 3,060 | 3,060 | 3,005 | 3,050 | +15 | +0.5% | 22,600 |
| 2024/07/04 | 3,040 | 3,075 | 3,020 | 3,035 | +30 | +1% | 27,600 |
| 2024/07/03 | 3,000 | 3,050 | 2,999 | 3,005 | +12 | +0.4% | 46,000 |
| 2024/07/02 | 2,973 | 2,997 | 2,954 | 2,993 | +28 | +0.9% | 27,800 |
| 2024/07/01 | 2,925 | 2,980 | 2,925 | 2,965 | +60 | +2.1% | 22,100 |
| 2024/06/28 | 2,923 | 2,923 | 2,869 | 2,905 | +12 | +0.4% | 21,100 |
| 2024/06/27 | 2,900 | 2,930 | 2,872 | 2,893 | -21 | -0.7% | 17,500 |
| 2024/06/26 | 2,928 | 2,928 | 2,877 | 2,914 | +26 | +0.9% | 23,200 |
201～
250
件表示中 / 3734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 | 234,000円 | +7.6% | -3.0% | 2.67% | 14.51倍 | 0.88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 | 229,600円 | +5.1% | +9.5% | 4.40% | 16.73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 | 202,700円 | +3.2% | +2.0% | 5.23% | 5.82倍 | 0.59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 | 88,400円 | +3.9% | -13.7% | 2.71% | 18.63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 |
| ＫＰＰＧＨＤ | 75,700円 | +0.7% | -2.2% | 4.76% | 6.21倍 | 0.58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
