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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 99 | 100 | 99 | 99 | ±0 | ±0% | 97,000 |
| 2010/11/12 | 101 | 101 | 99 | 99 | -1 | -1% | 228,000 |
| 2010/11/11 | 99 | 101 | 98 | 100 | +1 | +1% | 328,000 |
| 2010/11/10 | 98 | 100 | 95 | 99 | +2 | +2.1% | 531,000 |
| 2010/11/09 | 99 | 99 | 97 | 97 | -2 | -2% | 211,000 |
| 2010/11/08 | 101 | 101 | 99 | 99 | -2 | -2% | 228,000 |
| 2010/11/05 | 98 | 101 | 98 | 101 | +4 | +4.1% | 426,000 |
| 2010/11/04 | 97 | 98 | 97 | 97 | +1 | +1% | 219,000 |
| 2010/11/02 | 97 | 98 | 96 | 96 | -1 | -1% | 133,000 |
| 2010/11/01 | 98 | 99 | 97 | 97 | -1 | -1% | 129,000 |
| 2010/10/29 | 98 | 99 | 98 | 98 | ±0 | ±0% | 121,000 |
| 2010/10/28 | 99 | 99 | 98 | 98 | ±0 | ±0% | 125,000 |
| 2010/10/27 | 99 | 100 | 98 | 98 | -1 | -1% | 222,000 |
| 2010/10/26 | 98 | 100 | 98 | 99 | +1 | +1% | 352,000 |
| 2010/10/25 | 100 | 101 | 98 | 98 | -3 | -3% | 272,000 |
| 2010/10/22 | 99 | 101 | 99 | 101 | +1 | +1% | 348,000 |
| 2010/10/21 | 102 | 102 | 99 | 100 | -2 | -2% | 347,000 |
| 2010/10/20 | 100 | 102 | 99 | 102 | +1 | +1% | 448,000 |
| 2010/10/19 | 102 | 103 | 101 | 101 | -2 | -1.9% | 305,000 |
| 2010/10/18 | 103 | 104 | 102 | 103 | -1 | -1% | 198,000 |
| 2010/10/15 | 107 | 107 | 104 | 104 | -3 | -2.8% | 282,000 |
| 2010/10/14 | 106 | 107 | 106 | 107 | +1 | +0.9% | 281,000 |
| 2010/10/13 | 107 | 108 | 106 | 106 | -1 | -0.9% | 158,000 |
| 2010/10/12 | 112 | 112 | 104 | 107 | -4 | -3.6% | 773,000 |
| 2010/10/08 | 112 | 112 | 111 | 111 | -1 | -0.9% | 190,000 |
| 2010/10/07 | 111 | 112 | 110 | 112 | +1 | +0.9% | 349,000 |
| 2010/10/06 | 110 | 111 | 108 | 111 | +2 | +1.8% | 359,000 |
| 2010/10/05 | 110 | 111 | 108 | 109 | -1 | -0.9% | 353,000 |
| 2010/10/04 | 112 | 112 | 110 | 110 | -2 | -1.8% | 149,000 |
| 2010/10/01 | 112 | 113 | 111 | 112 | -1 | -0.9% | 284,000 |
| 2010/09/30 | 113 | 114 | 113 | 113 | -1 | -0.9% | 151,000 |
| 2010/09/29 | 113 | 114 | 113 | 114 | ±0 | ±0% | 134,000 |
| 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 |
3601～
3650
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
