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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 118 | 121 | 117 | 120 | +1 | +0.8% | 577,000 |
| 2011/01/28 | 121 | 121 | 119 | 119 | -3 | -2.5% | 433,000 |
| 2011/01/27 | 124 | 124 | 121 | 122 | -1 | -0.8% | 371,000 |
| 2011/01/26 | 123 | 124 | 121 | 123 | ±0 | ±0% | 480,000 |
| 2011/01/25 | 121 | 123 | 121 | 123 | +4 | +3.4% | 508,000 |
| 2011/01/24 | 118 | 120 | 118 | 119 | +1 | +0.8% | 276,000 |
| 2011/01/21 | 123 | 123 | 117 | 118 | -4 | -3.3% | 962,000 |
| 2011/01/20 | 125 | 125 | 122 | 122 | -2 | -1.6% | 783,000 |
| 2011/01/19 | 127 | 127 | 123 | 124 | -2 | -1.6% | 1,165,000 |
| 2011/01/18 | 127 | 127 | 124 | 126 | -1 | -0.8% | 1,998,000 |
| 2011/01/17 | 123 | 130 | 122 | 127 | +7 | +5.8% | 6,939,000 |
| 2011/01/14 | 117 | 120 | 117 | 120 | +3 | +2.6% | 1,022,000 |
| 2011/01/13 | 118 | 120 | 117 | 117 | ±0 | ±0% | 686,000 |
| 2011/01/12 | 117 | 120 | 117 | 117 | +1 | +0.9% | 1,338,000 |
| 2011/01/11 | 115 | 117 | 114 | 116 | ±0 | ±0% | 474,000 |
| 2011/01/07 | 114 | 117 | 113 | 116 | +2 | +1.8% | 637,000 |
| 2011/01/06 | 114 | 115 | 113 | 114 | +2 | +1.8% | 656,000 |
| 2011/01/05 | 112 | 115 | 111 | 112 | +1 | +0.9% | 1,412,000 |
| 2011/01/04 | 109 | 112 | 109 | 111 | +3 | +2.8% | 283,000 |
| 2010/12/30 | 110 | 110 | 108 | 108 | -1 | -0.9% | 237,000 |
| 2010/12/29 | 110 | 110 | 109 | 109 | -1 | -0.9% | 103,000 |
| 2010/12/28 | 111 | 111 | 109 | 110 | ±0 | ±0% | 179,000 |
| 2010/12/27 | 110 | 111 | 109 | 110 | -1 | -0.9% | 269,000 |
| 2010/12/24 | 111 | 112 | 110 | 111 | ±0 | ±0% | 412,000 |
| 2010/12/22 | 112 | 112 | 111 | 111 | -2 | -1.8% | 267,000 |
| 2010/12/21 | 112 | 113 | 111 | 113 | +1 | +0.9% | 269,000 |
| 2010/12/20 | 114 | 114 | 112 | 112 | -1 | -0.9% | 212,000 |
| 2010/12/17 | 113 | 117 | 113 | 113 | ±0 | ±0% | 1,130,000 |
| 2010/12/16 | 110 | 113 | 110 | 113 | +4 | +3.7% | 507,000 |
| 2010/12/15 | 113 | 114 | 109 | 109 | -4 | -3.5% | 1,088,000 |
| 2010/12/14 | 112 | 113 | 111 | 113 | +2 | +1.8% | 420,000 |
| 2010/12/13 | 113 | 113 | 110 | 111 | -1 | -0.9% | 474,000 |
| 2010/12/10 | 114 | 114 | 112 | 112 | ±0 | ±0% | 1,006,000 |
| 2010/12/09 | 110 | 112 | 109 | 112 | +3 | +2.8% | 758,000 |
| 2010/12/08 | 109 | 110 | 108 | 109 | -1 | -0.9% | 270,000 |
| 2010/12/07 | 110 | 110 | 107 | 110 | ±0 | ±0% | 440,000 |
| 2010/12/06 | 106 | 110 | 106 | 110 | +5 | +4.8% | 749,000 |
| 2010/12/03 | 105 | 106 | 104 | 105 | +1 | +1% | 222,000 |
| 2010/12/02 | 106 | 106 | 104 | 104 | +1 | +1% | 197,000 |
| 2010/12/01 | 102 | 104 | 102 | 103 | ±0 | ±0% | 171,000 |
| 2010/11/30 | 106 | 106 | 103 | 103 | -3 | -2.8% | 321,000 |
| 2010/11/29 | 105 | 107 | 105 | 106 | +2 | +1.9% | 118,000 |
| 2010/11/26 | 107 | 107 | 104 | 104 | -2 | -1.9% | 272,000 |
| 2010/11/25 | 104 | 107 | 104 | 106 | +2 | +1.9% | 246,000 |
| 2010/11/24 | 103 | 105 | 102 | 104 | -1 | -1% | 325,000 |
| 2010/11/22 | 103 | 106 | 103 | 105 | +2 | +1.9% | 480,000 |
| 2010/11/19 | 104 | 105 | 102 | 103 | ±0 | ±0% | 405,000 |
| 2010/11/18 | 99 | 103 | 99 | 103 | +3 | +3% | 402,000 |
| 2010/11/17 | 99 | 100 | 99 | 100 | +1 | +1% | 229,000 |
| 2010/11/16 | 99 | 100 | 99 | 99 | ±0 | ±0% | 126,000 |
3551～
3600
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
