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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,648 | 1,668 | 1,644 | 1,663 | -4 | -0.2% | 7,600 |
| 2022/11/09 | 1,656 | 1,667 | 1,651 | 1,667 | +11 | +0.7% | 8,300 |
| 2022/11/08 | 1,621 | 1,656 | 1,621 | 1,656 | +18 | +1.1% | 15,000 |
| 2022/11/07 | 1,621 | 1,638 | 1,620 | 1,638 | +21 | +1.3% | 19,500 |
| 2022/11/04 | 1,590 | 1,668 | 1,580 | 1,617 | +26 | +1.6% | 82,400 |
| 2022/11/02 | 1,590 | 1,607 | 1,588 | 1,591 | +2 | +0.1% | 8,100 |
| 2022/11/01 | 1,600 | 1,612 | 1,589 | 1,589 | -23 | -1.4% | 13,900 |
| 2022/10/31 | 1,604 | 1,613 | 1,596 | 1,612 | +40 | +2.5% | 62,200 |
| 2022/10/28 | 1,600 | 1,619 | 1,572 | 1,572 | -32 | -2% | 44,400 |
| 2022/10/27 | 1,615 | 1,616 | 1,604 | 1,604 | -11 | -0.7% | 5,500 |
| 2022/10/26 | 1,622 | 1,622 | 1,615 | 1,615 | -4 | -0.2% | 5,000 |
| 2022/10/25 | 1,608 | 1,622 | 1,608 | 1,619 | +14 | +0.9% | 6,100 |
| 2022/10/24 | 1,622 | 1,622 | 1,598 | 1,605 | -9 | -0.6% | 4,500 |
| 2022/10/21 | 1,615 | 1,623 | 1,614 | 1,614 | -6 | -0.4% | 5,000 |
| 2022/10/20 | 1,620 | 1,622 | 1,609 | 1,620 | ±0 | ±0% | 7,700 |
| 2022/10/19 | 1,612 | 1,620 | 1,611 | 1,620 | +7 | +0.4% | 6,700 |
| 2022/10/18 | 1,604 | 1,618 | 1,604 | 1,613 | +9 | +0.6% | 5,300 |
| 2022/10/17 | 1,600 | 1,613 | 1,595 | 1,604 | -2 | -0.1% | 5,100 |
| 2022/10/14 | 1,586 | 1,609 | 1,586 | 1,606 | +20 | +1.3% | 10,900 |
| 2022/10/13 | 1,601 | 1,601 | 1,576 | 1,586 | -15 | -0.9% | 9,300 |
| 2022/10/12 | 1,581 | 1,601 | 1,573 | 1,601 | +9 | +0.6% | 9,500 |
| 2022/10/11 | 1,596 | 1,610 | 1,587 | 1,592 | -14 | -0.9% | 12,700 |
| 2022/10/07 | 1,616 | 1,616 | 1,603 | 1,606 | -13 | -0.8% | 5,300 |
| 2022/10/06 | 1,607 | 1,620 | 1,607 | 1,619 | +11 | +0.7% | 15,700 |
| 2022/10/05 | 1,608 | 1,609 | 1,596 | 1,608 | ±0 | ±0% | 9,500 |
| 2022/10/04 | 1,580 | 1,609 | 1,579 | 1,608 | +28 | +1.8% | 18,100 |
| 2022/10/03 | 1,588 | 1,588 | 1,563 | 1,580 | -8 | -0.5% | 45,500 |
| 2022/09/30 | 1,603 | 1,603 | 1,582 | 1,588 | -17 | -1.1% | 12,200 |
| 2022/09/29 | 1,597 | 1,605 | 1,580 | 1,605 | -3 | -0.2% | 17,700 |
| 2022/09/28 | 1,596 | 1,608 | 1,579 | 1,608 | +12 | +0.8% | 39,500 |
| 2022/09/27 | 1,605 | 1,605 | 1,590 | 1,596 | ±0 | ±0% | 57,500 |
| 2022/09/26 | 1,595 | 1,606 | 1,590 | 1,596 | ±0 | ±0% | 23,900 |
| 2022/09/22 | 1,600 | 1,605 | 1,596 | 1,596 | -5 | -0.3% | 14,100 |
| 2022/09/21 | 1,602 | 1,607 | 1,599 | 1,601 | -1 | -0.1% | 7,500 |
| 2022/09/20 | 1,617 | 1,617 | 1,600 | 1,602 | +1 | +0.1% | 10,400 |
| 2022/09/16 | 1,608 | 1,612 | 1,601 | 1,601 | -4 | -0.2% | 12,400 |
| 2022/09/15 | 1,601 | 1,611 | 1,601 | 1,605 | +2 | +0.1% | 5,100 |
| 2022/09/14 | 1,600 | 1,612 | 1,599 | 1,603 | -13 | -0.8% | 9,700 |
| 2022/09/13 | 1,617 | 1,617 | 1,608 | 1,616 | -1 | -0.1% | 3,800 |
| 2022/09/12 | 1,608 | 1,618 | 1,608 | 1,617 | +13 | +0.8% | 7,000 |
| 2022/09/09 | 1,600 | 1,607 | 1,591 | 1,604 | -2 | -0.1% | 15,400 |
| 2022/09/08 | 1,595 | 1,606 | 1,594 | 1,606 | +25 | +1.6% | 10,200 |
| 2022/09/07 | 1,600 | 1,600 | 1,577 | 1,581 | -28 | -1.7% | 12,000 |
| 2022/09/06 | 1,597 | 1,613 | 1,595 | 1,609 | +12 | +0.8% | 13,900 |
| 2022/09/05 | 1,614 | 1,614 | 1,597 | 1,597 | -17 | -1.1% | 11,800 |
| 2022/09/02 | 1,613 | 1,619 | 1,610 | 1,614 | +1 | +0.1% | 10,700 |
| 2022/09/01 | 1,615 | 1,624 | 1,610 | 1,613 | -20 | -1.2% | 14,400 |
| 2022/08/31 | 1,615 | 1,635 | 1,615 | 1,633 | -2 | -0.1% | 19,400 |
| 2022/08/30 | 1,627 | 1,635 | 1,615 | 1,635 | +22 | +1.4% | 23,400 |
| 2022/08/29 | 1,628 | 1,628 | 1,607 | 1,613 | -17 | -1% | 11,400 |
501～
550
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
