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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,687 | 1,696 | 1,675 | 1,694 | +12 | +0.7% | 10,200 |
| 2023/01/24 | 1,677 | 1,685 | 1,667 | 1,682 | +5 | +0.3% | 9,400 |
| 2023/01/23 | 1,669 | 1,677 | 1,658 | 1,677 | +18 | +1.1% | 12,100 |
| 2023/01/20 | 1,662 | 1,672 | 1,659 | 1,659 | +11 | +0.7% | 7,500 |
| 2023/01/19 | 1,652 | 1,662 | 1,644 | 1,648 | -16 | -1% | 6,000 |
| 2023/01/18 | 1,666 | 1,666 | 1,646 | 1,664 | +11 | +0.7% | 4,600 |
| 2023/01/17 | 1,648 | 1,659 | 1,643 | 1,653 | +18 | +1.1% | 8,200 |
| 2023/01/16 | 1,635 | 1,656 | 1,635 | 1,635 | -19 | -1.1% | 9,800 |
| 2023/01/13 | 1,670 | 1,670 | 1,649 | 1,654 | -16 | -1% | 8,600 |
| 2023/01/12 | 1,677 | 1,677 | 1,661 | 1,670 | -7 | -0.4% | 4,800 |
| 2023/01/11 | 1,694 | 1,699 | 1,672 | 1,677 | -2 | -0.1% | 13,400 |
| 2023/01/10 | 1,666 | 1,682 | 1,664 | 1,679 | +19 | +1.1% | 16,300 |
| 2023/01/06 | 1,615 | 1,660 | 1,615 | 1,660 | +45 | +2.8% | 17,400 |
| 2023/01/05 | 1,623 | 1,625 | 1,615 | 1,615 | -8 | -0.5% | 14,000 |
| 2023/01/04 | 1,657 | 1,657 | 1,623 | 1,623 | -34 | -2.1% | 10,500 |
| 2022/12/30 | 1,662 | 1,665 | 1,651 | 1,657 | ±0 | ±0% | 4,500 |
| 2022/12/29 | 1,658 | 1,658 | 1,637 | 1,657 | +4 | +0.2% | 15,600 |
| 2022/12/28 | 1,654 | 1,654 | 1,638 | 1,653 | +7 | +0.4% | 5,500 |
| 2022/12/27 | 1,657 | 1,661 | 1,642 | 1,646 | -8 | -0.5% | 6,100 |
| 2022/12/26 | 1,662 | 1,662 | 1,646 | 1,654 | +8 | +0.5% | 9,700 |
| 2022/12/23 | 1,640 | 1,650 | 1,633 | 1,646 | -3 | -0.2% | 6,100 |
| 2022/12/22 | 1,626 | 1,658 | 1,626 | 1,649 | +17 | +1% | 8,600 |
| 2022/12/21 | 1,638 | 1,645 | 1,629 | 1,632 | -13 | -0.8% | 13,600 |
| 2022/12/20 | 1,694 | 1,694 | 1,639 | 1,645 | -28 | -1.7% | 30,300 |
| 2022/12/19 | 1,673 | 1,684 | 1,673 | 1,673 | ±0 | ±0% | 12,300 |
| 2022/12/16 | 1,683 | 1,699 | 1,670 | 1,673 | -9 | -0.5% | 18,000 |
| 2022/12/15 | 1,666 | 1,684 | 1,666 | 1,682 | +1 | +0.1% | 7,700 |
| 2022/12/14 | 1,673 | 1,690 | 1,663 | 1,681 | +19 | +1.1% | 19,500 |
| 2022/12/13 | 1,676 | 1,677 | 1,650 | 1,662 | -1 | -0.1% | 21,400 |
| 2022/12/12 | 1,675 | 1,675 | 1,660 | 1,663 | -5 | -0.3% | 10,000 |
| 2022/12/09 | 1,657 | 1,672 | 1,655 | 1,668 | +5 | +0.3% | 13,500 |
| 2022/12/08 | 1,665 | 1,674 | 1,651 | 1,663 | -5 | -0.3% | 22,400 |
| 2022/12/07 | 1,660 | 1,681 | 1,660 | 1,668 | ±0 | ±0% | 19,200 |
| 2022/12/06 | 1,688 | 1,689 | 1,668 | 1,668 | -15 | -0.9% | 16,100 |
| 2022/12/05 | 1,673 | 1,694 | 1,672 | 1,683 | +20 | +1.2% | 19,000 |
| 2022/12/02 | 1,673 | 1,678 | 1,650 | 1,663 | -10 | -0.6% | 17,400 |
| 2022/12/01 | 1,693 | 1,693 | 1,660 | 1,673 | -23 | -1.4% | 17,100 |
| 2022/11/30 | 1,724 | 1,724 | 1,696 | 1,696 | -21 | -1.2% | 15,200 |
| 2022/11/29 | 1,717 | 1,746 | 1,713 | 1,717 | -25 | -1.4% | 12,500 |
| 2022/11/28 | 1,738 | 1,746 | 1,705 | 1,742 | -1 | -0.1% | 9,400 |
| 2022/11/25 | 1,743 | 1,743 | 1,721 | 1,743 | +2 | +0.1% | 12,100 |
| 2022/11/24 | 1,717 | 1,741 | 1,712 | 1,741 | +25 | +1.5% | 17,000 |
| 2022/11/22 | 1,672 | 1,719 | 1,672 | 1,716 | +49 | +2.9% | 29,900 |
| 2022/11/21 | 1,678 | 1,678 | 1,665 | 1,667 | -9 | -0.5% | 6,900 |
| 2022/11/18 | 1,698 | 1,698 | 1,676 | 1,676 | -12 | -0.7% | 7,500 |
| 2022/11/17 | 1,677 | 1,688 | 1,677 | 1,688 | +11 | +0.7% | 7,200 |
| 2022/11/16 | 1,678 | 1,683 | 1,675 | 1,677 | +2 | +0.1% | 9,400 |
| 2022/11/15 | 1,653 | 1,675 | 1,653 | 1,675 | +30 | +1.8% | 9,900 |
| 2022/11/14 | 1,659 | 1,659 | 1,640 | 1,645 | -14 | -0.8% | 5,600 |
| 2022/11/11 | 1,669 | 1,669 | 1,639 | 1,659 | -4 | -0.2% | 9,300 |
451～
500
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
