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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 146 | 153 | 146 | 153 | +7 | +4.8% | 5,453,000 |
| 2011/07/25 | 147 | 150 | 144 | 146 | +3 | +2.1% | 5,533,000 |
| 2011/07/22 | 137 | 144 | 135 | 143 | +5 | +3.6% | 4,637,000 |
| 2011/07/21 | 144 | 151 | 138 | 138 | -4 | -2.8% | 10,789,000 |
| 2011/07/20 | 140 | 142 | 137 | 142 | +3 | +2.2% | 3,922,000 |
| 2011/07/19 | 134 | 139 | 133 | 139 | +9 | +6.9% | 4,105,000 |
| 2011/07/15 | 130 | 132 | 129 | 130 | ±0 | ±0% | 688,000 |
| 2011/07/14 | 132 | 132 | 128 | 130 | -2 | -1.5% | 1,564,000 |
| 2011/07/13 | 132 | 135 | 131 | 132 | +1 | +0.8% | 3,421,000 |
| 2011/07/12 | 127 | 131 | 126 | 131 | +4 | +3.1% | 1,121,000 |
| 2011/07/11 | 127 | 128 | 126 | 127 | -1 | -0.8% | 654,000 |
| 2011/07/08 | 129 | 130 | 127 | 128 | ±0 | ±0% | 493,000 |
| 2011/07/07 | 127 | 128 | 126 | 128 | ±0 | ±0% | 777,000 |
| 2011/07/06 | 130 | 133 | 126 | 128 | ±0 | ±0% | 4,324,000 |
| 2011/07/05 | 125 | 129 | 124 | 128 | +5 | +4.1% | 1,846,000 |
| 2011/07/04 | 125 | 126 | 123 | 123 | -2 | -1.6% | 405,000 |
| 2011/07/01 | 122 | 126 | 121 | 125 | +4 | +3.3% | 1,140,000 |
| 2011/06/30 | 121 | 123 | 121 | 121 | ±0 | ±0% | 323,000 |
| 2011/06/29 | 122 | 122 | 120 | 121 | ±0 | ±0% | 242,000 |
| 2011/06/28 | 123 | 124 | 120 | 121 | ±0 | ±0% | 441,000 |
| 2011/06/27 | 124 | 124 | 121 | 121 | -5 | -4% | 949,000 |
| 2011/06/24 | 125 | 127 | 123 | 126 | +7 | +5.9% | 3,250,000 |
| 2011/06/23 | 115 | 120 | 114 | 119 | +4 | +3.5% | 1,084,000 |
| 2011/06/22 | 114 | 115 | 113 | 115 | +1 | +0.9% | 295,000 |
| 2011/06/21 | 113 | 114 | 112 | 114 | +2 | +1.8% | 93,000 |
| 2011/06/20 | 113 | 113 | 111 | 112 | ±0 | ±0% | 166,000 |
| 2011/06/17 | 113 | 113 | 110 | 112 | -1 | -0.9% | 520,000 |
| 2011/06/16 | 115 | 115 | 113 | 113 | -2 | -1.7% | 309,000 |
| 2011/06/15 | 116 | 117 | 114 | 115 | ±0 | ±0% | 257,000 |
| 2011/06/14 | 114 | 117 | 114 | 115 | ±0 | ±0% | 389,000 |
| 2011/06/13 | 116 | 116 | 114 | 115 | -1 | -0.9% | 176,000 |
| 2011/06/10 | 115 | 117 | 115 | 116 | +1 | +0.9% | 294,000 |
| 2011/06/09 | 116 | 117 | 114 | 115 | -1 | -0.9% | 229,000 |
| 2011/06/08 | 115 | 117 | 114 | 116 | +1 | +0.9% | 188,000 |
| 2011/06/07 | 115 | 117 | 115 | 115 | ±0 | ±0% | 145,000 |
| 2011/06/06 | 118 | 118 | 114 | 115 | -3 | -2.5% | 323,000 |
| 2011/06/03 | 118 | 122 | 117 | 118 | +1 | +0.9% | 770,000 |
| 2011/06/02 | 116 | 120 | 115 | 117 | +1 | +0.9% | 827,000 |
| 2011/06/01 | 116 | 116 | 115 | 116 | ±0 | ±0% | 143,000 |
| 2011/05/31 | 114 | 116 | 114 | 116 | +2 | +1.8% | 296,000 |
| 2011/05/30 | 112 | 114 | 111 | 114 | +2 | +1.8% | 175,000 |
| 2011/05/27 | 113 | 114 | 112 | 112 | -1 | -0.9% | 192,000 |
| 2011/05/26 | 113 | 114 | 112 | 113 | +2 | +1.8% | 250,000 |
| 2011/05/25 | 113 | 114 | 111 | 111 | -2 | -1.8% | 188,000 |
| 2011/05/24 | 112 | 114 | 112 | 113 | +1 | +0.9% | 275,000 |
| 2011/05/23 | 115 | 115 | 112 | 112 | -3 | -2.6% | 220,000 |
| 2011/05/20 | 116 | 117 | 115 | 115 | ±0 | ±0% | 218,000 |
| 2011/05/19 | 116 | 118 | 115 | 115 | -1 | -0.9% | 143,000 |
| 2011/05/18 | 114 | 117 | 114 | 116 | +3 | +2.7% | 249,000 |
| 2011/05/17 | 115 | 115 | 112 | 113 | -1 | -0.9% | 293,000 |
3401～
3450
件表示中 / 3723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 | 233,000円 | +7.6% | -3.0% | 2.68% | 14.45倍 | 0.87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 |
| Ｃｉメディカル | 107,600円 | +48.2% | +73.2% | 0.60% | 13.45倍 | 2.06倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ヨコレイ | 89,400円 | +3.9% | -13.7% | 2.68% | 18.84倍 | 0.66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 |
| 神鋼商 | 196,000円 | +3.2% | +2.0% | 5.41% | 5.63倍 | 0.57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 |
| テンポスＨＤ | 335,500円 | +13.7% | +25.4% | 0.27% | 19.22倍 | 2.55倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
市場注目の銘柄
チャート関連のコラム
