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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/25 | 2,795 | 2,888 | 2,795 | 2,888 | +92 | +3.3% | 20,800 |
| 2024/06/24 | 2,830 | 2,830 | 2,784 | 2,796 | -1 | ±0% | 25,900 |
| 2024/06/21 | 2,917 | 2,937 | 2,797 | 2,797 | -120 | -4.1% | 38,100 |
| 2024/06/20 | 2,984 | 2,985 | 2,889 | 2,917 | -67 | -2.2% | 25,400 |
| 2024/06/19 | 2,927 | 2,984 | 2,927 | 2,984 | +65 | +2.2% | 22,600 |
| 2024/06/18 | 2,869 | 2,919 | 2,869 | 2,919 | +64 | +2.2% | 18,400 |
| 2024/06/17 | 2,875 | 2,875 | 2,847 | 2,855 | -22 | -0.8% | 8,900 |
| 2024/06/14 | 2,806 | 2,888 | 2,805 | 2,877 | +67 | +2.4% | 27,400 |
| 2024/06/13 | 2,879 | 2,879 | 2,794 | 2,810 | -54 | -1.9% | 16,700 |
| 2024/06/12 | 2,785 | 2,894 | 2,780 | 2,864 | +80 | +2.9% | 26,600 |
| 2024/06/11 | 2,800 | 2,805 | 2,780 | 2,784 | +8 | +0.3% | 7,100 |
| 2024/06/10 | 2,746 | 2,799 | 2,746 | 2,776 | +32 | +1.2% | 8,600 |
| 2024/06/07 | 2,790 | 2,801 | 2,743 | 2,744 | -41 | -1.5% | 12,400 |
| 2024/06/06 | 2,775 | 2,793 | 2,769 | 2,785 | +17 | +0.6% | 6,700 |
| 2024/06/05 | 2,786 | 2,795 | 2,760 | 2,768 | -19 | -0.7% | 11,700 |
| 2024/06/04 | 2,790 | 2,798 | 2,772 | 2,787 | -3 | -0.1% | 8,800 |
| 2024/06/03 | 2,779 | 2,790 | 2,771 | 2,790 | +42 | +1.5% | 9,000 |
| 2024/05/31 | 2,743 | 2,754 | 2,710 | 2,748 | +29 | +1.1% | 10,800 |
251～
300
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 | 115,100円 | +3.9% | -13.7% | 2.09% | 24.26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
