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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 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 |
3651～
3700
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
