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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,440 | 3,485 | 3,425 | 3,465 | +60 | +1.8% | 17,700 |
| 2024/11/21 | 3,455 | 3,475 | 3,405 | 3,405 | -30 | -0.9% | 10,200 |
| 2024/11/20 | 3,460 | 3,470 | 3,405 | 3,435 | ±0 | ±0% | 13,600 |
| 2024/11/19 | 3,415 | 3,460 | 3,415 | 3,435 | +25 | +0.7% | 13,600 |
| 2024/11/18 | 3,440 | 3,470 | 3,405 | 3,410 | -85 | -2.4% | 28,400 |
| 2024/11/15 | 3,520 | 3,560 | 3,445 | 3,495 | +145 | +4.3% | 77,500 |
| 2024/11/14 | 3,365 | 3,420 | 3,340 | 3,350 | -15 | -0.4% | 27,900 |
| 2024/11/13 | 3,205 | 3,365 | 3,205 | 3,365 | +160 | +5% | 31,600 |
| 2024/11/12 | 3,150 | 3,235 | 3,150 | 3,205 | +85 | +2.7% | 25,800 |
| 2024/11/11 | 3,240 | 3,285 | 3,120 | 3,120 | -120 | -3.7% | 73,400 |
| 2024/11/08 | 3,450 | 3,480 | 3,200 | 3,240 | -205 | -6% | 69,200 |
| 2024/11/07 | 3,455 | 3,515 | 3,405 | 3,445 | +40 | +1.2% | 76,700 |
| 2024/11/06 | 3,365 | 3,455 | 3,365 | 3,405 | +65 | +1.9% | 28,900 |
| 2024/11/05 | 3,330 | 3,375 | 3,260 | 3,340 | +60 | +1.8% | 19,400 |
| 2024/11/01 | 3,295 | 3,310 | 3,270 | 3,280 | -15 | -0.5% | 14,500 |
| 2024/10/31 | 3,255 | 3,320 | 3,255 | 3,295 | +35 | +1.1% | 16,600 |
| 2024/10/30 | 3,270 | 3,300 | 3,215 | 3,260 | -10 | -0.3% | 106,400 |
| 2024/10/29 | 3,245 | 3,270 | 3,225 | 3,270 | +40 | +1.2% | 11,300 |
| 2024/10/28 | 3,185 | 3,230 | 3,150 | 3,230 | +45 | +1.4% | 12,200 |
| 2024/10/25 | 3,235 | 3,295 | 3,180 | 3,185 | -45 | -1.4% | 19,500 |
| 2024/10/24 | 3,190 | 3,240 | 3,180 | 3,230 | +30 | +0.9% | 17,800 |
| 2024/10/23 | 3,175 | 3,220 | 3,175 | 3,200 | -15 | -0.5% | 12,500 |
| 2024/10/22 | 3,225 | 3,230 | 3,190 | 3,215 | ±0 | ±0% | 12,700 |
| 2024/10/21 | 3,195 | 3,220 | 3,150 | 3,215 | -15 | -0.5% | 17,300 |
| 2024/10/18 | 3,235 | 3,250 | 3,200 | 3,230 | -25 | -0.8% | 15,200 |
| 2024/10/17 | 3,280 | 3,280 | 3,205 | 3,255 | -40 | -1.2% | 21,300 |
| 2024/10/16 | 3,205 | 3,335 | 3,205 | 3,295 | +5 | +0.2% | 57,300 |
| 2024/10/15 | 3,090 | 3,300 | 3,080 | 3,290 | +240 | +7.9% | 79,900 |
| 2024/10/11 | 3,060 | 3,070 | 3,025 | 3,050 | -25 | -0.8% | 23,300 |
| 2024/10/10 | 3,045 | 3,080 | 3,005 | 3,075 | +45 | +1.5% | 22,400 |
| 2024/10/09 | 3,130 | 3,155 | 3,030 | 3,030 | -100 | -3.2% | 32,100 |
| 2024/10/08 | 3,180 | 3,180 | 3,115 | 3,130 | -95 | -2.9% | 35,000 |
| 2024/10/07 | 3,265 | 3,290 | 3,200 | 3,225 | -40 | -1.2% | 20,900 |
| 2024/10/04 | 3,125 | 3,285 | 3,110 | 3,265 | +100 | +3.2% | 52,300 |
| 2024/10/03 | 3,155 | 3,165 | 3,120 | 3,165 | +35 | +1.1% | 16,300 |
| 2024/10/02 | 3,085 | 3,140 | 3,085 | 3,130 | -20 | -0.6% | 17,300 |
| 2024/10/01 | 3,065 | 3,165 | 3,040 | 3,150 | +110 | +3.6% | 31,500 |
| 2024/09/30 | 3,025 | 3,070 | 3,010 | 3,040 | -55 | -1.8% | 38,600 |
| 2024/09/27 | 3,100 | 3,145 | 3,065 | 3,095 | -55 | -1.7% | 69,200 |
| 2024/09/26 | 3,135 | 3,190 | 3,135 | 3,150 | +45 | +1.4% | 98,700 |
| 2024/09/25 | 3,210 | 3,210 | 3,060 | 3,105 | -90 | -2.8% | 60,700 |
| 2024/09/24 | 3,305 | 3,305 | 3,175 | 3,195 | -95 | -2.9% | 43,500 |
| 2024/09/20 | 3,290 | 3,325 | 3,275 | 3,290 | +30 | +0.9% | 44,300 |
| 2024/09/19 | 3,250 | 3,280 | 3,235 | 3,260 | +20 | +0.6% | 20,800 |
| 2024/09/18 | 3,215 | 3,270 | 3,205 | 3,240 | +65 | +2% | 24,600 |
| 2024/09/17 | 3,220 | 3,240 | 3,145 | 3,175 | -45 | -1.4% | 21,300 |
| 2024/09/13 | 3,160 | 3,280 | 3,145 | 3,220 | +50 | +1.6% | 38,900 |
| 2024/09/12 | 3,155 | 3,200 | 3,140 | 3,170 | +15 | +0.5% | 24,200 |
| 2024/09/11 | 3,230 | 3,255 | 3,125 | 3,155 | -90 | -2.8% | 43,400 |
| 2024/09/10 | 3,245 | 3,340 | 3,240 | 3,245 | -20 | -0.6% | 32,200 |
1～
50
件表示中 / 3586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 | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65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 |
| 三洋貿易 | 151,600円 | +2.1% | -5.1% | 3.76% | 8.91倍 | 0.91倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 進 和 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
