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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,711 | 2,726 | 2,688 | 2,719 | +8 | +0.3% | 15,400 |
| 2024/05/29 | 2,802 | 2,802 | 2,708 | 2,711 | -100 | -3.6% | 13,800 |
| 2024/05/28 | 2,840 | 2,854 | 2,800 | 2,811 | -4 | -0.1% | 10,900 |
| 2024/05/27 | 2,848 | 2,850 | 2,801 | 2,815 | +3 | +0.1% | 8,700 |
| 2024/05/24 | 2,832 | 2,849 | 2,800 | 2,812 | -34 | -1.2% | 9,000 |
| 2024/05/23 | 2,865 | 2,867 | 2,791 | 2,846 | -2 | -0.1% | 24,000 |
| 2024/05/22 | 2,801 | 2,947 | 2,780 | 2,848 | +81 | +2.9% | 51,800 |
| 2024/05/21 | 2,770 | 2,788 | 2,752 | 2,767 | +17 | +0.6% | 8,600 |
| 2024/05/20 | 2,739 | 2,777 | 2,722 | 2,750 | +63 | +2.3% | 11,700 |
| 2024/05/17 | 2,689 | 2,696 | 2,665 | 2,687 | -3 | -0.1% | 9,300 |
| 2024/05/16 | 2,672 | 2,712 | 2,672 | 2,690 | +18 | +0.7% | 20,700 |
| 2024/05/15 | 2,675 | 2,703 | 2,660 | 2,672 | +5 | +0.2% | 15,200 |
| 2024/05/14 | 2,737 | 2,737 | 2,653 | 2,667 | -48 | -1.8% | 13,500 |
| 2024/05/13 | 2,746 | 2,746 | 2,688 | 2,715 | +8 | +0.3% | 11,300 |
| 2024/05/10 | 2,655 | 2,749 | 2,647 | 2,707 | +53 | +2% | 35,200 |
| 2024/05/09 | 2,626 | 2,660 | 2,626 | 2,654 | +33 | +1.3% | 6,700 |
| 2024/05/08 | 2,666 | 2,670 | 2,618 | 2,621 | -36 | -1.4% | 7,100 |
| 2024/05/07 | 2,629 | 2,662 | 2,615 | 2,657 | +55 | +2.1% | 10,200 |
| 2024/05/02 | 2,601 | 2,622 | 2,601 | 2,602 | -2 | -0.1% | 5,500 |
| 2024/05/01 | 2,680 | 2,680 | 2,593 | 2,604 | -70 | -2.6% | 12,100 |
| 2024/04/30 | 2,610 | 2,675 | 2,601 | 2,674 | +54 | +2.1% | 15,200 |
| 2024/04/26 | 2,590 | 2,620 | 2,559 | 2,620 | +29 | +1.1% | 13,500 |
| 2024/04/25 | 2,570 | 2,595 | 2,570 | 2,591 | +24 | +0.9% | 10,900 |
| 2024/04/24 | 2,540 | 2,580 | 2,531 | 2,567 | +37 | +1.5% | 11,500 |
| 2024/04/23 | 2,603 | 2,603 | 2,513 | 2,530 | -29 | -1.1% | 12,100 |
| 2024/04/22 | 2,564 | 2,599 | 2,538 | 2,559 | +6 | +0.2% | 20,900 |
| 2024/04/19 | 2,633 | 2,633 | 2,542 | 2,553 | -92 | -3.5% | 21,100 |
| 2024/04/18 | 2,645 | 2,655 | 2,636 | 2,645 | ±0 | ±0% | 12,300 |
| 2024/04/17 | 2,707 | 2,707 | 2,640 | 2,645 | -61 | -2.3% | 13,400 |
| 2024/04/16 | 2,737 | 2,756 | 2,700 | 2,706 | -50 | -1.8% | 16,200 |
| 2024/04/15 | 2,730 | 2,775 | 2,705 | 2,756 | -4 | -0.1% | 21,400 |
| 2024/04/12 | 2,760 | 2,777 | 2,752 | 2,760 | +3 | +0.1% | 11,800 |
| 2024/04/11 | 2,742 | 2,772 | 2,725 | 2,757 | -8 | -0.3% | 13,900 |
| 2024/04/10 | 2,757 | 2,783 | 2,745 | 2,765 | +9 | +0.3% | 19,000 |
| 2024/04/09 | 2,756 | 2,771 | 2,755 | 2,756 | +1 | ±0% | 8,100 |
| 2024/04/08 | 2,740 | 2,769 | 2,731 | 2,755 | +24 | +0.9% | 12,100 |
| 2024/04/05 | 2,716 | 2,751 | 2,715 | 2,731 | -33 | -1.2% | 15,200 |
| 2024/04/04 | 2,745 | 2,786 | 2,726 | 2,764 | +5 | +0.2% | 17,000 |
| 2024/04/03 | 2,741 | 2,783 | 2,702 | 2,759 | +10 | +0.4% | 27,900 |
| 2024/04/02 | 2,795 | 2,812 | 2,738 | 2,749 | -68 | -2.4% | 27,800 |
| 2024/04/01 | 2,941 | 2,946 | 2,817 | 2,817 | -124 | -4.2% | 27,600 |
| 2024/03/29 | 2,952 | 2,952 | 2,896 | 2,941 | -11 | -0.4% | 17,500 |
| 2024/03/28 | 3,025 | 3,040 | 2,935 | 2,952 | -73 | -2.4% | 34,000 |
| 2024/03/27 | 2,994 | 3,035 | 2,991 | 3,025 | +32 | +1.1% | 29,300 |
| 2024/03/26 | 2,974 | 3,005 | 2,951 | 2,993 | +29 | +1% | 19,900 |
| 2024/03/25 | 2,960 | 2,989 | 2,954 | 2,964 | +11 | +0.4% | 18,500 |
| 2024/03/22 | 2,920 | 2,953 | 2,902 | 2,953 | +45 | +1.5% | 25,800 |
| 2024/03/21 | 2,935 | 2,949 | 2,898 | 2,908 | +12 | +0.4% | 20,200 |
| 2024/03/19 | 2,848 | 2,896 | 2,843 | 2,896 | +62 | +2.2% | 23,600 |
| 2024/03/18 | 2,865 | 2,870 | 2,787 | 2,834 | -16 | -0.6% | 21,700 |
301～
350
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
