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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/03 | 126 | 126 | 125 | 126 | +3 | +2.4% | 237,000 |
| 2010/06/02 | 123 | 125 | 122 | 123 | -2 | -1.6% | 410,000 |
| 2010/06/01 | 127 | 127 | 125 | 125 | -2 | -1.6% | 339,000 |
| 2010/05/31 | 126 | 128 | 125 | 127 | ±0 | ±0% | 461,000 |
| 2010/05/28 | 129 | 129 | 124 | 127 | +1 | +0.8% | 944,000 |
| 2010/05/27 | 122 | 130 | 121 | 126 | +5 | +4.1% | 1,991,000 |
| 2010/05/26 | 121 | 122 | 118 | 121 | +4 | +3.4% | 814,000 |
| 2010/05/25 | 122 | 122 | 117 | 117 | -5 | -4.1% | 398,000 |
| 2010/05/24 | 121 | 124 | 119 | 122 | +3 | +2.5% | 621,000 |
| 2010/05/21 | 122 | 122 | 117 | 119 | -6 | -4.8% | 1,203,000 |
| 2010/05/20 | 127 | 130 | 125 | 125 | -3 | -2.3% | 593,000 |
| 2010/05/19 | 125 | 130 | 124 | 128 | -2 | -1.5% | 1,366,000 |
| 2010/05/18 | 138 | 140 | 130 | 130 | -9 | -6.5% | 935,000 |
| 2010/05/17 | 144 | 145 | 137 | 139 | -6 | -4.1% | 971,000 |
| 2010/05/14 | 142 | 148 | 141 | 145 | +3 | +2.1% | 1,321,000 |
| 2010/05/13 | 141 | 143 | 141 | 142 | +3 | +2.2% | 268,000 |
| 2010/05/12 | 140 | 142 | 139 | 139 | ±0 | ±0% | 588,000 |
| 2010/05/11 | 146 | 147 | 138 | 139 | -5 | -3.5% | 1,209,000 |
| 2010/05/10 | 140 | 145 | 140 | 144 | +6 | +4.3% | 1,167,000 |
| 2010/05/07 | 141 | 142 | 135 | 138 | -10 | -6.8% | 2,821,000 |
3651～
3700
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
