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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 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 |
| 2011/05/16 | 113 | 116 | 113 | 114 | -1 | -0.9% | 322,000 |
| 2011/05/13 | 115 | 119 | 112 | 115 | ±0 | ±0% | 812,000 |
| 2011/05/12 | 115 | 116 | 114 | 115 | ±0 | ±0% | 124,000 |
| 2011/05/11 | 117 | 119 | 115 | 115 | -1 | -0.9% | 282,000 |
| 2011/05/10 | 114 | 118 | 114 | 116 | +1 | +0.9% | 267,000 |
| 2011/05/09 | 118 | 119 | 113 | 115 | -3 | -2.5% | 518,000 |
| 2011/05/06 | 117 | 118 | 116 | 118 | -1 | -0.8% | 173,000 |
| 2011/05/02 | 118 | 119 | 117 | 119 | +1 | +0.8% | 142,000 |
| 2011/04/28 | 117 | 118 | 117 | 118 | ±0 | ±0% | 259,000 |
| 2011/04/27 | 117 | 118 | 116 | 118 | +2 | +1.7% | 475,000 |
| 2011/04/26 | 119 | 119 | 116 | 116 | -3 | -2.5% | 533,000 |
| 2011/04/25 | 119 | 120 | 118 | 119 | ±0 | ±0% | 201,000 |
| 2011/04/22 | 117 | 121 | 116 | 119 | +1 | +0.8% | 919,000 |
| 2011/04/21 | 120 | 120 | 117 | 118 | -2 | -1.7% | 493,000 |
| 2011/04/20 | 120 | 121 | 119 | 120 | +1 | +0.8% | 574,000 |
| 2011/04/19 | 121 | 121 | 118 | 119 | -3 | -2.5% | 896,000 |
| 2011/04/18 | 129 | 129 | 120 | 122 | -7 | -5.4% | 1,551,000 |
| 2011/04/15 | 128 | 131 | 125 | 129 | +3 | +2.4% | 2,228,000 |
| 2011/04/14 | 128 | 132 | 125 | 126 | +3 | +2.4% | 3,754,000 |
3451～
3500
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
