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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/15 | 119 | 123 | 118 | 123 | +4 | +3.4% | 549,000 |
| 2010/07/14 | 119 | 120 | 118 | 119 | +2 | +1.7% | 118,000 |
| 2010/07/13 | 120 | 121 | 117 | 117 | -2 | -1.7% | 203,000 |
| 2010/07/12 | 120 | 123 | 119 | 119 | -2 | -1.7% | 322,000 |
| 2010/07/09 | 120 | 121 | 118 | 121 | +2 | +1.7% | 164,000 |
| 2010/07/08 | 119 | 120 | 119 | 119 | +2 | +1.7% | 280,000 |
| 2010/07/07 | 119 | 119 | 116 | 117 | -2 | -1.7% | 277,000 |
| 2010/07/06 | 119 | 119 | 117 | 119 | ±0 | ±0% | 267,000 |
| 2010/07/05 | 119 | 120 | 118 | 119 | +1 | +0.8% | 303,000 |
| 2010/07/02 | 116 | 118 | 116 | 118 | +3 | +2.6% | 198,000 |
| 2010/07/01 | 120 | 120 | 115 | 115 | -6 | -5% | 656,000 |
| 2010/06/30 | 118 | 121 | 117 | 121 | +2 | +1.7% | 423,000 |
| 2010/06/29 | 122 | 122 | 119 | 119 | -2 | -1.7% | 504,000 |
| 2010/06/28 | 126 | 126 | 121 | 121 | -4 | -3.2% | 417,000 |
| 2010/06/25 | 128 | 128 | 125 | 125 | -4 | -3.1% | 677,000 |
| 2010/06/24 | 127 | 133 | 126 | 129 | +3 | +2.4% | 1,976,000 |
| 2010/06/23 | 124 | 127 | 124 | 126 | +2 | +1.6% | 519,000 |
| 2010/06/22 | 125 | 126 | 124 | 124 | -4 | -3.1% | 314,000 |
| 2010/06/21 | 125 | 128 | 124 | 128 | +4 | +3.2% | 579,000 |
| 2010/06/18 | 126 | 126 | 123 | 124 | -1 | -0.8% | 213,000 |
| 2010/06/17 | 125 | 126 | 124 | 125 | ±0 | ±0% | 217,000 |
| 2010/06/16 | 126 | 126 | 124 | 125 | +1 | +0.8% | 277,000 |
| 2010/06/15 | 125 | 126 | 123 | 124 | -2 | -1.6% | 470,000 |
| 2010/06/14 | 123 | 126 | 123 | 126 | +4 | +3.3% | 460,000 |
| 2010/06/11 | 123 | 123 | 121 | 122 | +2 | +1.7% | 497,000 |
| 2010/06/10 | 121 | 122 | 119 | 120 | +1 | +0.8% | 442,000 |
| 2010/06/09 | 121 | 121 | 118 | 119 | -1 | -0.8% | 439,000 |
| 2010/06/08 | 118 | 121 | 118 | 120 | +1 | +0.8% | 458,000 |
| 2010/06/07 | 120 | 121 | 119 | 119 | -5 | -4% | 399,000 |
| 2010/06/04 | 125 | 126 | 124 | 124 | -2 | -1.6% | 177,000 |
3601～
3650
件表示中 / 3692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 | 439,000円 | +26.0% | -2.6% | 2.05% | 18.41倍 | 0.91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 |
| ヨコレイ | 84,200円 | +3.9% | -13.7% | 2.85% | 17.74倍 | 0.63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 |
| 神鋼商 | 187,700円 | +5.3% | -14.2% | 5.33% | 6.12倍 | 0.55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 |
| テンポスＨＤ | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| アルコニックス | 151,100円 | +5.8% | +32.2% | 4.24% | 10.05倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
