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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 109 | 110 | 107 | 108 | -3 | -2.7% | 619,000 |
| 2011/11/21 | 113 | 113 | 109 | 111 | -3 | -2.6% | 645,000 |
| 2011/11/18 | 117 | 117 | 113 | 114 | -4 | -3.4% | 495,000 |
| 2011/11/17 | 112 | 119 | 112 | 118 | +5 | +4.4% | 1,168,000 |
| 2011/11/16 | 113 | 114 | 112 | 113 | ±0 | ±0% | 315,000 |
| 2011/11/15 | 114 | 114 | 112 | 113 | -1 | -0.9% | 262,000 |
| 2011/11/14 | 114 | 116 | 114 | 114 | +2 | +1.8% | 512,000 |
| 2011/11/11 | 115 | 115 | 110 | 112 | -3 | -2.6% | 639,000 |
| 2011/11/10 | 116 | 117 | 113 | 115 | -4 | -3.4% | 965,000 |
| 2011/11/09 | 118 | 120 | 117 | 119 | +3 | +2.6% | 602,000 |
| 2011/11/08 | 122 | 122 | 116 | 116 | -6 | -4.9% | 1,017,000 |
| 2011/11/07 | 127 | 128 | 121 | 122 | -4 | -3.2% | 1,394,000 |
| 2011/11/04 | 135 | 136 | 125 | 126 | -8 | -6% | 3,236,000 |
| 2011/11/02 | 127 | 134 | 126 | 134 | +6 | +4.7% | 2,477,000 |
| 2011/11/01 | 127 | 129 | 126 | 128 | ±0 | ±0% | 634,000 |
| 2011/10/31 | 128 | 132 | 128 | 128 | -2 | -1.5% | 1,453,000 |
| 2011/10/28 | 125 | 133 | 124 | 130 | +7 | +5.7% | 3,761,000 |
| 2011/10/27 | 118 | 123 | 118 | 123 | +5 | +4.2% | 467,000 |
| 2011/10/26 | 118 | 120 | 117 | 118 | ±0 | ±0% | 305,000 |
| 2011/10/25 | 120 | 120 | 118 | 118 | -3 | -2.5% | 252,000 |
| 2011/10/24 | 117 | 121 | 117 | 121 | +4 | +3.4% | 371,000 |
| 2011/10/21 | 118 | 118 | 115 | 117 | -1 | -0.8% | 257,000 |
| 2011/10/20 | 120 | 120 | 116 | 118 | -1 | -0.8% | 385,000 |
| 2011/10/19 | 119 | 122 | 118 | 119 | +1 | +0.8% | 561,000 |
| 2011/10/18 | 120 | 120 | 117 | 118 | -4 | -3.3% | 351,000 |
| 2011/10/17 | 124 | 124 | 120 | 122 | ±0 | ±0% | 343,000 |
| 2011/10/14 | 124 | 124 | 122 | 122 | -3 | -2.4% | 330,000 |
| 2011/10/13 | 124 | 128 | 122 | 125 | +3 | +2.5% | 1,416,000 |
| 2011/10/12 | 120 | 124 | 118 | 122 | +2 | +1.7% | 828,000 |
| 2011/10/11 | 116 | 121 | 116 | 120 | +5 | +4.3% | 733,000 |
| 2011/10/07 | 114 | 116 | 114 | 115 | +3 | +2.7% | 469,000 |
| 2011/10/06 | 113 | 114 | 112 | 112 | +1 | +0.9% | 406,000 |
| 2011/10/05 | 116 | 118 | 111 | 111 | -7 | -5.9% | 956,000 |
| 2011/10/04 | 116 | 118 | 114 | 118 | -1 | -0.8% | 529,000 |
| 2011/10/03 | 122 | 122 | 117 | 119 | -5 | -4% | 851,000 |
| 2011/09/30 | 126 | 126 | 123 | 124 | -1 | -0.8% | 388,000 |
| 2011/09/29 | 122 | 125 | 121 | 125 | +1 | +0.8% | 693,000 |
| 2011/09/28 | 122 | 124 | 122 | 124 | +1 | +0.8% | 449,000 |
| 2011/09/27 | 123 | 124 | 120 | 123 | +3 | +2.5% | 1,098,000 |
| 2011/09/26 | 131 | 132 | 120 | 120 | -8 | -6.3% | 1,598,000 |
| 2011/09/22 | 132 | 133 | 126 | 128 | -6 | -4.5% | 1,566,000 |
| 2011/09/21 | 135 | 136 | 133 | 134 | +1 | +0.8% | 1,072,000 |
| 2011/09/20 | 135 | 136 | 133 | 133 | -4 | -2.9% | 974,000 |
| 2011/09/16 | 131 | 139 | 129 | 137 | +7 | +5.4% | 3,612,000 |
| 2011/09/15 | 129 | 131 | 127 | 130 | +3 | +2.4% | 888,000 |
| 2011/09/14 | 135 | 135 | 127 | 127 | -8 | -5.9% | 1,522,000 |
| 2011/09/13 | 134 | 135 | 132 | 135 | +3 | +2.3% | 655,000 |
| 2011/09/12 | 137 | 137 | 132 | 132 | -7 | -5% | 1,519,000 |
| 2011/09/09 | 139 | 141 | 138 | 139 | -1 | -0.7% | 795,000 |
| 2011/09/08 | 142 | 142 | 139 | 140 | -1 | -0.7% | 1,182,000 |
3351～
3400
件表示中 / 3754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 | 274,200円 | +7.6% | -3.0% | 2.28% | 17.02倍 | 1.03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 |
| ＲＹＯＤＥＮ | 294,200円 | +2.8% | -6.8% | 4.62% | 13.21倍 | 0.71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 |
| シークス | 124,500円 | -0.8% | -9.5% | 3.86% | 11.28倍 | 0.58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 |
| 高 速 | 294,700円 | +7.0% | +6.4% | 3.94% | 15.74倍 | 1.44倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| フルサト・マルカ | 244,600円 | +5.1% | +9.5% | 4.13% | 17.82倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
