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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 113 | 114 | 113 | 114 | ±0 | ±0% | 70,000 |
| 2010/09/27 | 114 | 114 | 113 | 114 | ±0 | ±0% | 289,000 |
| 2010/09/24 | 114 | 115 | 114 | 114 | ±0 | ±0% | 136,000 |
| 2010/09/22 | 114 | 115 | 114 | 114 | ±0 | ±0% | 167,000 |
| 2010/09/21 | 114 | 115 | 114 | 114 | +1 | +0.9% | 177,000 |
| 2010/09/17 | 114 | 114 | 112 | 113 | ±0 | ±0% | 162,000 |
| 2010/09/16 | 114 | 116 | 112 | 113 | -1 | -0.9% | 206,000 |
| 2010/09/15 | 113 | 115 | 113 | 114 | ±0 | ±0% | 157,000 |
| 2010/09/14 | 113 | 114 | 113 | 114 | +1 | +0.9% | 34,000 |
| 2010/09/13 | 114 | 114 | 112 | 113 | -1 | -0.9% | 224,000 |
| 2010/09/10 | 114 | 116 | 113 | 114 | ±0 | ±0% | 292,000 |
| 2010/09/09 | 113 | 114 | 113 | 114 | +2 | +1.8% | 102,000 |
| 2010/09/08 | 112 | 113 | 112 | 112 | -1 | -0.9% | 120,000 |
| 2010/09/07 | 115 | 115 | 112 | 113 | -3 | -2.6% | 331,000 |
| 2010/09/06 | 113 | 116 | 113 | 116 | +3 | +2.7% | 270,000 |
| 2010/09/03 | 112 | 113 | 112 | 113 | ±0 | ±0% | 59,000 |
| 2010/09/02 | 113 | 113 | 111 | 113 | +2 | +1.8% | 135,000 |
| 2010/09/01 | 111 | 112 | 110 | 111 | +1 | +0.9% | 191,000 |
| 2010/08/31 | 114 | 114 | 110 | 110 | -5 | -4.3% | 306,000 |
| 2010/08/30 | 114 | 116 | 114 | 115 | +1 | +0.9% | 276,000 |
| 2010/08/27 | 111 | 114 | 110 | 114 | +1 | +0.9% | 309,000 |
| 2010/08/26 | 113 | 114 | 111 | 113 | +1 | +0.9% | 315,000 |
| 2010/08/25 | 112 | 114 | 111 | 112 | -2 | -1.8% | 471,000 |
| 2010/08/24 | 115 | 116 | 112 | 114 | -3 | -2.6% | 707,000 |
| 2010/08/23 | 116 | 117 | 115 | 117 | +1 | +0.9% | 249,000 |
| 2010/08/20 | 117 | 119 | 116 | 116 | -3 | -2.5% | 640,000 |
| 2010/08/19 | 119 | 119 | 117 | 119 | ±0 | ±0% | 596,000 |
| 2010/08/18 | 120 | 122 | 119 | 119 | -1 | -0.8% | 775,000 |
| 2010/08/17 | 118 | 121 | 118 | 120 | +1 | +0.8% | 466,000 |
| 2010/08/16 | 118 | 120 | 117 | 119 | -1 | -0.8% | 372,000 |
| 2010/08/13 | 117 | 122 | 116 | 120 | +3 | +2.6% | 857,000 |
| 2010/08/12 | 116 | 117 | 115 | 117 | ±0 | ±0% | 333,000 |
| 2010/08/11 | 117 | 118 | 117 | 117 | -1 | -0.8% | 207,000 |
| 2010/08/10 | 121 | 121 | 117 | 118 | -3 | -2.5% | 511,000 |
| 2010/08/09 | 122 | 123 | 120 | 121 | -3 | -2.4% | 528,000 |
| 2010/08/06 | 127 | 128 | 121 | 124 | +5 | +4.2% | 3,891,000 |
| 2010/08/05 | 118 | 119 | 117 | 119 | +3 | +2.6% | 157,000 |
| 2010/08/04 | 117 | 118 | 116 | 116 | -3 | -2.5% | 289,000 |
| 2010/08/03 | 118 | 119 | 117 | 119 | +3 | +2.6% | 207,000 |
| 2010/08/02 | 119 | 119 | 116 | 116 | -2 | -1.7% | 258,000 |
| 2010/07/30 | 118 | 118 | 117 | 118 | -1 | -0.8% | 245,000 |
| 2010/07/29 | 119 | 120 | 119 | 119 | -1 | -0.8% | 160,000 |
| 2010/07/28 | 120 | 120 | 118 | 120 | +1 | +0.8% | 199,000 |
| 2010/07/27 | 119 | 120 | 118 | 119 | ±0 | ±0% | 224,000 |
| 2010/07/26 | 119 | 120 | 118 | 119 | +1 | +0.8% | 141,000 |
| 2010/07/23 | 117 | 119 | 116 | 118 | +2 | +1.7% | 357,000 |
| 2010/07/22 | 117 | 118 | 115 | 116 | -2 | -1.7% | 450,000 |
| 2010/07/21 | 122 | 123 | 118 | 118 | -3 | -2.5% | 434,000 |
| 2010/07/20 | 125 | 126 | 121 | 121 | -4 | -3.2% | 608,000 |
| 2010/07/16 | 124 | 128 | 122 | 125 | +2 | +1.6% | 2,471,000 |
3601～
3650
件表示中 / 3722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 | 231,400円 | +7.6% | -3.0% | 2.70% | 14.35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 |
| アルコニックス | 179,200円 | +9.1% | +8.9% | 4.69% | 9.93倍 | 0.77倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| ヨコレイ | 89,100円 | +3.9% | -13.7% | 2.69% | 18.77倍 | 0.65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 |
| Ｃｉメディカル | 105,000円 | +48.2% | +73.2% | 0.62% | 13.13倍 | 2.01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 |
| 神鋼商 | 196,800円 | +3.2% | +2.0% | 5.39% | 5.65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 |
市場注目の銘柄
チャート関連のコラム
