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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,711 | 2,744 | 2,643 | 2,651 | -72 | -2.6% | 24,500 |
2024/03/01 | 2,719 | 2,737 | 2,685 | 2,723 | +11 | +0.4% | 33,700 |
2024/02/29 | 2,664 | 2,720 | 2,638 | 2,712 | +47 | +1.8% | 23,400 |
2024/02/28 | 2,622 | 2,692 | 2,619 | 2,665 | +43 | +1.6% | 29,900 |
2024/02/27 | 2,579 | 2,642 | 2,571 | 2,622 | +41 | +1.6% | 16,200 |
2024/02/26 | 2,581 | 2,591 | 2,566 | 2,581 | +17 | +0.7% | 10,900 |
2024/02/22 | 2,560 | 2,566 | 2,534 | 2,564 | +6 | +0.2% | 14,700 |
2024/02/21 | 2,555 | 2,585 | 2,546 | 2,558 | +3 | +0.1% | 11,800 |
2024/02/20 | 2,550 | 2,571 | 2,529 | 2,555 | +6 | +0.2% | 12,400 |
2024/02/19 | 2,500 | 2,549 | 2,500 | 2,549 | +39 | +1.6% | 10,900 |
2024/02/16 | 2,490 | 2,525 | 2,466 | 2,510 | +49 | +2% | 17,300 |
2024/02/15 | 2,522 | 2,535 | 2,452 | 2,461 | -56 | -2.2% | 24,900 |
2024/02/14 | 2,457 | 2,546 | 2,454 | 2,517 | +38 | +1.5% | 45,100 |
2024/02/13 | 2,449 | 2,480 | 2,438 | 2,479 | +37 | +1.5% | 21,500 |
2024/02/09 | 2,434 | 2,465 | 2,402 | 2,442 | ±0 | ±0% | 27,900 |
2024/02/08 | 2,444 | 2,472 | 2,415 | 2,442 | -13 | -0.5% | 42,100 |
2024/02/07 | 2,488 | 2,520 | 2,454 | 2,455 | -46 | -1.8% | 38,200 |
2024/02/06 | 2,593 | 2,600 | 2,501 | 2,501 | -120 | -4.6% | 38,200 |
2024/02/05 | 2,625 | 2,629 | 2,571 | 2,621 | -3 | -0.1% | 44,700 |
2024/02/02 | 2,610 | 2,625 | 2,562 | 2,624 | +28 | +1.1% | 73,200 |
2024/02/01 | 2,579 | 2,648 | 2,562 | 2,596 | +17 | +0.7% | 46,400 |
2024/01/31 | 2,556 | 2,580 | 2,552 | 2,579 | +20 | +0.8% | 8,300 |
2024/01/30 | 2,591 | 2,591 | 2,558 | 2,559 | -24 | -0.9% | 13,600 |
2024/01/29 | 2,550 | 2,589 | 2,550 | 2,583 | +40 | +1.6% | 22,000 |
2024/01/26 | 2,572 | 2,572 | 2,536 | 2,543 | -22 | -0.9% | 16,000 |
2024/01/25 | 2,525 | 2,565 | 2,525 | 2,565 | +26 | +1% | 9,600 |
2024/01/24 | 2,541 | 2,550 | 2,529 | 2,539 | -1 | ±0% | 20,000 |
2024/01/23 | 2,576 | 2,583 | 2,540 | 2,540 | -47 | -1.8% | 14,900 |
2024/01/22 | 2,552 | 2,587 | 2,525 | 2,587 | +35 | +1.4% | 38,200 |
2024/01/19 | 2,575 | 2,581 | 2,547 | 2,552 | -15 | -0.6% | 23,000 |
2024/01/18 | 2,535 | 2,574 | 2,535 | 2,567 | +32 | +1.3% | 14,600 |
2024/01/17 | 2,572 | 2,591 | 2,535 | 2,535 | -19 | -0.7% | 18,700 |
2024/01/16 | 2,540 | 2,580 | 2,525 | 2,554 | +5 | +0.2% | 21,300 |
2024/01/15 | 2,582 | 2,585 | 2,546 | 2,549 | -28 | -1.1% | 24,500 |
2024/01/12 | 2,640 | 2,640 | 2,553 | 2,577 | -36 | -1.4% | 47,600 |
2024/01/11 | 2,620 | 2,635 | 2,602 | 2,613 | +16 | +0.6% | 28,700 |
2024/01/10 | 2,609 | 2,637 | 2,578 | 2,597 | +6 | +0.2% | 29,900 |
2024/01/09 | 2,571 | 2,607 | 2,540 | 2,591 | +48 | +1.9% | 42,200 |
2024/01/05 | 2,460 | 2,550 | 2,460 | 2,543 | +92 | +3.8% | 43,600 |
2024/01/04 | 2,474 | 2,477 | 2,435 | 2,451 | -12 | -0.5% | 19,500 |
2023/12/29 | 2,460 | 2,472 | 2,447 | 2,463 | +13 | +0.5% | 11,900 |
2023/12/28 | 2,440 | 2,462 | 2,424 | 2,450 | +10 | +0.4% | 24,500 |
2023/12/27 | 2,433 | 2,441 | 2,396 | 2,440 | +10 | +0.4% | 26,300 |
2023/12/26 | 2,451 | 2,458 | 2,430 | 2,430 | -17 | -0.7% | 20,300 |
2023/12/25 | 2,436 | 2,458 | 2,422 | 2,447 | +23 | +0.9% | 24,900 |
2023/12/22 | 2,410 | 2,435 | 2,406 | 2,424 | +36 | +1.5% | 42,800 |
2023/12/21 | 2,356 | 2,404 | 2,343 | 2,388 | +20 | +0.8% | 30,500 |
2023/12/20 | 2,320 | 2,370 | 2,316 | 2,368 | +57 | +2.5% | 36,300 |
2023/12/19 | 2,300 | 2,315 | 2,292 | 2,311 | +26 | +1.1% | 22,900 |
2023/12/18 | 2,288 | 2,289 | 2,210 | 2,285 | -8 | -0.3% | 29,300 |
51~
100
件表示中 / 3457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 | 275,100円 | +18.6% | +4.0% | 3.27% | 10.65倍 | 0.54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 |
JKHD | 105,500円 | +2.9% | -19.3% | 4.27% | 6.10倍 | 0.50倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
白 銅 | 287,200円 | +12.0% | +12.4% | 2.96% | 15.22倍 | 1.45倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向40%メド |
明和産 | 71,900円 | +4.9% | -5.8% | 4.45% | 11.42倍 | 0.78倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
シモジマ | 129,200円 | +6.9% | +10.4% | 4.18% | 12.06倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。FCのパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム