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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 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 |
| 2023/07/21 | 1,798 | 1,798 | 1,783 | 1,788 | -5 | -0.3% | 13,700 |
| 2023/07/20 | 1,814 | 1,814 | 1,780 | 1,793 | -14 | -0.8% | 22,500 |
| 2023/07/19 | 1,752 | 1,810 | 1,752 | 1,807 | +68 | +3.9% | 56,100 |
| 2023/07/18 | 1,715 | 1,739 | 1,711 | 1,739 | +46 | +2.7% | 26,200 |
| 2023/07/14 | 1,715 | 1,715 | 1,689 | 1,693 | -18 | -1.1% | 13,900 |
| 2023/07/13 | 1,720 | 1,720 | 1,700 | 1,711 | -9 | -0.5% | 11,900 |
| 2023/07/12 | 1,712 | 1,725 | 1,692 | 1,720 | +21 | +1.2% | 22,500 |
| 2023/07/11 | 1,710 | 1,711 | 1,695 | 1,699 | -11 | -0.6% | 12,200 |
| 2023/07/10 | 1,709 | 1,718 | 1,697 | 1,710 | +1 | +0.1% | 15,100 |
| 2023/07/07 | 1,701 | 1,721 | 1,685 | 1,709 | +7 | +0.4% | 20,000 |
| 2023/07/06 | 1,715 | 1,726 | 1,700 | 1,702 | -10 | -0.6% | 29,500 |
| 2023/07/05 | 1,707 | 1,712 | 1,699 | 1,712 | -5 | -0.3% | 21,600 |
| 2023/07/04 | 1,731 | 1,731 | 1,717 | 1,717 | -17 | -1% | 13,400 |
| 2023/07/03 | 1,726 | 1,737 | 1,723 | 1,734 | +10 | +0.6% | 22,700 |
| 2023/06/30 | 1,729 | 1,729 | 1,715 | 1,724 | -2 | -0.1% | 22,300 |
| 2023/06/29 | 1,727 | 1,727 | 1,713 | 1,726 | +16 | +0.9% | 19,100 |
| 2023/06/28 | 1,686 | 1,732 | 1,686 | 1,710 | +31 | +1.8% | 48,700 |
| 2023/06/27 | 1,683 | 1,684 | 1,673 | 1,679 | -7 | -0.4% | 13,400 |
| 2023/06/26 | 1,688 | 1,694 | 1,676 | 1,686 | -1 | -0.1% | 22,700 |
| 2023/06/23 | 1,680 | 1,690 | 1,673 | 1,687 | +10 | +0.6% | 34,100 |
| 2023/06/22 | 1,665 | 1,682 | 1,661 | 1,677 | +14 | +0.8% | 31,700 |
| 2023/06/21 | 1,660 | 1,673 | 1,658 | 1,663 | +4 | +0.2% | 16,600 |
| 2023/06/20 | 1,652 | 1,659 | 1,650 | 1,659 | +1 | +0.1% | 14,400 |
451～
500
件表示中 / 3734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 | 234,100円 | +7.6% | -3.0% | 2.67% | 14.52倍 | 0.88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 |
| フルサト・マルカ | 228,500円 | +5.1% | +9.5% | 4.42% | 16.65倍 | 0.76倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 神鋼商 | 202,700円 | +3.2% | +2.0% | 5.23% | 5.82倍 | 0.59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 |
| ヨコレイ | 88,400円 | +3.9% | -13.7% | 2.71% | 18.63倍 | 0.65倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＫＰＰＧＨＤ | 75,600円 | +0.7% | -2.2% | 4.76% | 6.20倍 | 0.58倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
