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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/19 | 1,653 | 1,660 | 1,646 | 1,658 | +9 | +0.5% | 22,300 |
| 2023/06/16 | 1,648 | 1,650 | 1,640 | 1,649 | +7 | +0.4% | 24,600 |
| 2023/06/15 | 1,638 | 1,653 | 1,631 | 1,642 | +6 | +0.4% | 23,500 |
| 2023/06/14 | 1,631 | 1,636 | 1,626 | 1,636 | +9 | +0.6% | 25,300 |
| 2023/06/13 | 1,631 | 1,631 | 1,625 | 1,627 | ±0 | ±0% | 15,700 |
| 2023/06/12 | 1,627 | 1,631 | 1,616 | 1,627 | +6 | +0.4% | 11,500 |
| 2023/06/09 | 1,610 | 1,623 | 1,607 | 1,621 | +19 | +1.2% | 22,800 |
| 2023/06/08 | 1,609 | 1,616 | 1,600 | 1,602 | -7 | -0.4% | 18,900 |
| 2023/06/07 | 1,615 | 1,629 | 1,608 | 1,609 | -16 | -1% | 23,700 |
| 2023/06/06 | 1,616 | 1,628 | 1,607 | 1,625 | +1 | +0.1% | 16,500 |
| 2023/06/05 | 1,632 | 1,636 | 1,623 | 1,624 | +9 | +0.6% | 10,700 |
| 2023/06/02 | 1,604 | 1,615 | 1,604 | 1,615 | +16 | +1% | 9,800 |
| 2023/06/01 | 1,598 | 1,609 | 1,597 | 1,599 | +3 | +0.2% | 12,400 |
| 2023/05/31 | 1,621 | 1,621 | 1,596 | 1,596 | -32 | -2% | 33,400 |
| 2023/05/30 | 1,637 | 1,642 | 1,623 | 1,628 | -9 | -0.5% | 13,400 |
| 2023/05/29 | 1,638 | 1,642 | 1,633 | 1,637 | +8 | +0.5% | 12,900 |
| 2023/05/26 | 1,632 | 1,634 | 1,618 | 1,629 | -5 | -0.3% | 21,000 |
501～
550
件表示中 / 3767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 | 312,500円 | +9.8% | +45.2% | 2.00% | 13.98倍 | 1.17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 |
| 西華産 | 586,000円 | +12.0% | -13.8% | 3.77% | 11.63倍 | 1.50倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| スターゼン | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 正栄食 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80倍 | 1.25倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヨコレイ | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
