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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,015 | 4,070 | 3,820 | 3,880 | -170 | -4.2% | 74,400 |
| 2025/04/03 | 3,860 | 4,075 | 3,860 | 4,050 | +50 | +1.3% | 28,400 |
| 2025/04/02 | 3,950 | 4,010 | 3,895 | 4,000 | +70 | +1.8% | 20,000 |
| 2025/04/01 | 3,915 | 3,955 | 3,850 | 3,930 | ±0 | ±0% | 22,200 |
| 2025/03/31 | 3,850 | 3,990 | 3,845 | 3,930 | +40 | +1% | 29,700 |
| 2025/03/28 | 3,830 | 3,900 | 3,825 | 3,890 | -55 | -1.4% | 23,300 |
| 2025/03/27 | 3,910 | 3,945 | 3,890 | 3,945 | ±0 | ±0% | 22,500 |
| 2025/03/26 | 3,900 | 3,950 | 3,835 | 3,945 | +45 | +1.2% | 25,900 |
| 2025/03/25 | 3,900 | 3,900 | 3,855 | 3,900 | +20 | +0.5% | 10,700 |
| 2025/03/24 | 3,915 | 3,920 | 3,835 | 3,880 | -15 | -0.4% | 20,200 |
| 2025/03/21 | 3,870 | 3,925 | 3,865 | 3,895 | +10 | +0.3% | 9,300 |
| 2025/03/19 | 3,885 | 3,885 | 3,845 | 3,885 | +20 | +0.5% | 7,700 |
| 2025/03/18 | 3,820 | 3,940 | 3,820 | 3,865 | +65 | +1.7% | 19,600 |
| 2025/03/17 | 3,750 | 3,805 | 3,750 | 3,800 | +50 | +1.3% | 18,600 |
| 2025/03/14 | 3,745 | 3,775 | 3,735 | 3,750 | +25 | +0.7% | 13,600 |
| 2025/03/13 | 3,695 | 3,740 | 3,680 | 3,725 | +30 | +0.8% | 9,400 |
| 2025/03/12 | 3,775 | 3,795 | 3,680 | 3,695 | -65 | -1.7% | 15,400 |
| 2025/03/11 | 3,805 | 3,805 | 3,690 | 3,760 | -70 | -1.8% | 13,300 |
| 2025/03/10 | 3,865 | 3,865 | 3,805 | 3,830 | -10 | -0.3% | 6,300 |
| 2025/03/07 | 3,880 | 3,880 | 3,795 | 3,840 | -90 | -2.3% | 20,900 |
| 2025/03/06 | 3,910 | 3,950 | 3,900 | 3,930 | +60 | +1.6% | 17,800 |
| 2025/03/05 | 3,820 | 3,920 | 3,820 | 3,870 | +50 | +1.3% | 17,600 |
| 2025/03/04 | 3,805 | 3,870 | 3,800 | 3,820 | +20 | +0.5% | 18,700 |
| 2025/03/03 | 3,745 | 3,855 | 3,745 | 3,800 | +115 | +3.1% | 20,000 |
| 2025/02/28 | 3,590 | 3,720 | 3,585 | 3,685 | +95 | +2.6% | 21,900 |
| 2025/02/27 | 3,635 | 3,635 | 3,555 | 3,590 | -20 | -0.6% | 17,800 |
| 2025/02/26 | 3,660 | 3,660 | 3,580 | 3,610 | -65 | -1.8% | 26,200 |
| 2025/02/25 | 3,770 | 3,795 | 3,645 | 3,675 | -145 | -3.8% | 43,000 |
| 2025/02/21 | 3,840 | 3,860 | 3,820 | 3,820 | -15 | -0.4% | 12,000 |
| 2025/02/20 | 3,875 | 3,905 | 3,820 | 3,835 | -30 | -0.8% | 30,400 |
| 2025/02/19 | 3,775 | 3,865 | 3,775 | 3,865 | +75 | +2% | 15,800 |
| 2025/02/18 | 3,765 | 3,820 | 3,765 | 3,790 | +25 | +0.7% | 27,800 |
| 2025/02/17 | 3,760 | 3,845 | 3,745 | 3,765 | -145 | -3.7% | 29,800 |
| 2025/02/14 | 4,160 | 4,175 | 3,910 | 3,910 | -300 | -7.1% | 57,300 |
| 2025/02/13 | 4,040 | 4,210 | 3,990 | 4,210 | +195 | +4.9% | 50,400 |
| 2025/02/12 | 3,950 | 4,045 | 3,915 | 4,015 | +70 | +1.8% | 41,100 |
| 2025/02/10 | 3,900 | 4,000 | 3,845 | 3,945 | +95 | +2.5% | 27,700 |
| 2025/02/07 | 3,810 | 3,915 | 3,790 | 3,850 | +50 | +1.3% | 85,000 |
| 2025/02/06 | 3,750 | 3,810 | 3,730 | 3,800 | +80 | +2.2% | 9,200 |
| 2025/02/05 | 3,760 | 3,785 | 3,710 | 3,720 | -35 | -0.9% | 15,600 |
| 2025/02/04 | 3,780 | 3,790 | 3,710 | 3,755 | +25 | +0.7% | 19,900 |
| 2025/02/03 | 3,770 | 3,790 | 3,705 | 3,730 | -85 | -2.2% | 30,400 |
| 2025/01/31 | 3,740 | 3,815 | 3,715 | 3,815 | +85 | +2.3% | 33,100 |
| 2025/01/30 | 3,700 | 3,735 | 3,690 | 3,730 | +45 | +1.2% | 17,900 |
| 2025/01/29 | 3,690 | 3,715 | 3,625 | 3,685 | +45 | +1.2% | 32,600 |
| 2025/01/28 | 3,635 | 3,710 | 3,635 | 3,640 | +5 | +0.1% | 22,100 |
| 2025/01/27 | 3,595 | 3,675 | 3,590 | 3,635 | +50 | +1.4% | 37,200 |
| 2025/01/24 | 3,590 | 3,655 | 3,580 | 3,585 | +35 | +1% | 27,900 |
| 2025/01/23 | 3,525 | 3,580 | 3,515 | 3,550 | +35 | +1% | 22,600 |
| 2025/01/22 | 3,590 | 3,615 | 3,515 | 3,515 | -145 | -4% | 35,200 |
1～
50
件表示中 / 3673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 | 388,000円 | +26.0% | -2.6% | 2.32% | 16.27倍 | 0.80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 |
| 神鋼商 | 170,000円 | +5.3% | -14.2% | 5.88% | 5.54倍 | 0.50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 |
| アルコニックス | 144,800円 | +5.8% | +32.2% | 4.42% | 9.63倍 | 0.62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 |
| 高 速 | 198,000円 | +5.5% | +2.7% | 2.73% | 12.23倍 | 1.01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 |
| モリト | 135,900円 | +9.2% | +6.6% | 4.93% | 13.18倍 | 0.91倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
市場注目の銘柄
チャート関連のコラム
