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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,050 | 2,080 | 2,050 | 2,061 | +9 | +0.4% | 30,300 |
2023/10/02 | 2,086 | 2,093 | 2,045 | 2,052 | -30 | -1.4% | 33,300 |
2023/09/29 | 2,098 | 2,126 | 2,059 | 2,082 | -11 | -0.5% | 54,900 |
2023/09/28 | 2,106 | 2,144 | 2,080 | 2,093 | -22 | -1% | 47,200 |
2023/09/27 | 2,129 | 2,130 | 2,084 | 2,115 | -11 | -0.5% | 68,500 |
2023/09/26 | 2,111 | 2,142 | 2,108 | 2,126 | +30 | +1.4% | 39,900 |
2023/09/25 | 2,082 | 2,096 | 2,070 | 2,096 | +16 | +0.8% | 14,500 |
2023/09/22 | 2,055 | 2,088 | 2,046 | 2,080 | +18 | +0.9% | 20,800 |
2023/09/21 | 2,043 | 2,079 | 2,043 | 2,062 | +19 | +0.9% | 21,400 |
2023/09/20 | 2,088 | 2,088 | 2,042 | 2,043 | -38 | -1.8% | 29,300 |
2023/09/19 | 2,080 | 2,086 | 2,060 | 2,081 | +6 | +0.3% | 32,000 |
2023/09/15 | 2,082 | 2,089 | 2,063 | 2,075 | -2 | -0.1% | 32,700 |
2023/09/14 | 2,040 | 2,077 | 2,036 | 2,077 | +48 | +2.4% | 62,400 |
2023/09/13 | 2,048 | 2,055 | 2,020 | 2,029 | -19 | -0.9% | 22,100 |
2023/09/12 | 2,042 | 2,062 | 2,042 | 2,048 | -16 | -0.8% | 15,000 |
2023/09/11 | 2,081 | 2,097 | 2,048 | 2,064 | -8 | -0.4% | 22,400 |
2023/09/08 | 2,070 | 2,098 | 2,070 | 2,072 | -20 | -1% | 39,900 |
2023/09/07 | 2,097 | 2,108 | 2,082 | 2,092 | -5 | -0.2% | 33,500 |
2023/09/06 | 2,079 | 2,100 | 2,072 | 2,097 | +22 | +1.1% | 25,800 |
2023/09/05 | 2,049 | 2,078 | 2,033 | 2,075 | +21 | +1% | 23,600 |
2023/09/04 | 2,027 | 2,054 | 2,021 | 2,054 | +20 | +1% | 22,700 |
2023/09/01 | 2,040 | 2,041 | 2,028 | 2,034 | -6 | -0.3% | 35,600 |
2023/08/31 | 1,996 | 2,042 | 1,985 | 2,040 | +39 | +1.9% | 47,500 |
2023/08/30 | 1,918 | 2,007 | 1,918 | 2,001 | +103 | +5.4% | 100,900 |
2023/08/29 | 1,900 | 1,918 | 1,894 | 1,898 | +4 | +0.2% | 20,300 |
2023/08/28 | 1,844 | 1,894 | 1,844 | 1,894 | +58 | +3.2% | 31,300 |
2023/08/25 | 1,832 | 1,844 | 1,823 | 1,836 | -3 | -0.2% | 15,000 |
2023/08/24 | 1,835 | 1,839 | 1,821 | 1,839 | +5 | +0.3% | 19,500 |
2023/08/23 | 1,790 | 1,834 | 1,788 | 1,834 | +45 | +2.5% | 47,400 |
2023/08/22 | 1,800 | 1,800 | 1,777 | 1,789 | +7 | +0.4% | 26,000 |
2023/08/21 | 1,790 | 1,804 | 1,782 | 1,782 | -4 | -0.2% | 27,100 |
2023/08/18 | 1,780 | 1,811 | 1,780 | 1,786 | -10 | -0.6% | 30,200 |
2023/08/17 | 1,817 | 1,819 | 1,775 | 1,796 | -37 | -2% | 47,500 |
2023/08/16 | 1,840 | 1,860 | 1,833 | 1,833 | -9 | -0.5% | 33,000 |
2023/08/15 | 1,843 | 1,858 | 1,839 | 1,842 | -1 | -0.1% | 14,800 |
2023/08/14 | 1,843 | 1,880 | 1,833 | 1,843 | +3 | +0.2% | 54,000 |
2023/08/10 | 1,818 | 1,840 | 1,803 | 1,840 | +22 | +1.2% | 25,300 |
2023/08/09 | 1,833 | 1,835 | 1,813 | 1,818 | -15 | -0.8% | 17,800 |
2023/08/08 | 1,831 | 1,838 | 1,826 | 1,833 | +3 | +0.2% | 20,600 |
2023/08/07 | 1,807 | 1,834 | 1,800 | 1,830 | ±0 | ±0% | 20,100 |
2023/08/04 | 1,813 | 1,836 | 1,790 | 1,830 | +17 | +0.9% | 60,300 |
2023/08/03 | 1,822 | 1,833 | 1,811 | 1,813 | -20 | -1.1% | 22,100 |
2023/08/02 | 1,841 | 1,842 | 1,826 | 1,833 | -8 | -0.4% | 15,900 |
2023/08/01 | 1,850 | 1,850 | 1,833 | 1,841 | -17 | -0.9% | 22,200 |
2023/07/31 | 1,867 | 1,867 | 1,851 | 1,858 | +4 | +0.2% | 24,800 |
2023/07/28 | 1,851 | 1,854 | 1,833 | 1,854 | -8 | -0.4% | 26,900 |
2023/07/27 | 1,833 | 1,865 | 1,831 | 1,862 | +31 | +1.7% | 31,500 |
2023/07/26 | 1,822 | 1,832 | 1,808 | 1,831 | +12 | +0.7% | 24,000 |
2023/07/25 | 1,804 | 1,833 | 1,804 | 1,819 | +3 | +0.2% | 22,600 |
2023/07/24 | 1,790 | 1,825 | 1,785 | 1,816 | +28 | +1.6% | 30,800 |
151~
200
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 | 274,500円 | +18.6% | +4.0% | 3.28% | 10.62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 | 105,900円 | +2.9% | -19.3% | 4.25% | 6.13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 | 288,300円 | +12.0% | +12.4% | 2.95% | 15.28倍 | 1.46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 | 71,700円 | +4.9% | -5.8% | 4.46% | 11.38倍 | 0.77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 | 128,800円 | +6.9% | +10.4% | 4.19% | 12.02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