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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,598 | 1,599 | 1,554 | 1,554 | -33 | -2.1% | 23,200 |
| 2022/06/14 | 1,611 | 1,611 | 1,582 | 1,587 | -25 | -1.6% | 22,500 |
| 2022/06/13 | 1,600 | 1,619 | 1,600 | 1,612 | +1 | +0.1% | 22,200 |
| 2022/06/10 | 1,630 | 1,638 | 1,611 | 1,611 | -39 | -2.4% | 17,900 |
| 2022/06/09 | 1,640 | 1,656 | 1,638 | 1,650 | +4 | +0.2% | 10,100 |
| 2022/06/08 | 1,630 | 1,649 | 1,630 | 1,646 | +20 | +1.2% | 17,400 |
| 2022/06/07 | 1,633 | 1,637 | 1,625 | 1,626 | -4 | -0.2% | 8,600 |
| 2022/06/06 | 1,629 | 1,640 | 1,626 | 1,630 | -5 | -0.3% | 12,800 |
| 2022/06/03 | 1,642 | 1,643 | 1,621 | 1,635 | -6 | -0.4% | 19,800 |
| 2022/06/02 | 1,700 | 1,700 | 1,640 | 1,641 | -58 | -3.4% | 26,200 |
| 2022/06/01 | 1,627 | 1,709 | 1,627 | 1,699 | +75 | +4.6% | 44,900 |
| 2022/05/31 | 1,658 | 1,663 | 1,617 | 1,624 | -33 | -2% | 30,700 |
| 2022/05/30 | 1,665 | 1,685 | 1,657 | 1,657 | +1 | +0.1% | 29,600 |
| 2022/05/27 | 1,655 | 1,658 | 1,646 | 1,656 | +7 | +0.4% | 20,100 |
| 2022/05/26 | 1,646 | 1,649 | 1,635 | 1,649 | +14 | +0.9% | 56,700 |
| 2022/05/25 | 1,646 | 1,655 | 1,633 | 1,635 | -11 | -0.7% | 7,800 |
| 2022/05/24 | 1,645 | 1,657 | 1,644 | 1,646 | -6 | -0.4% | 9,300 |
| 2022/05/23 | 1,649 | 1,656 | 1,642 | 1,652 | +8 | +0.5% | 10,300 |
| 2022/05/20 | 1,634 | 1,646 | 1,624 | 1,644 | -3 | -0.2% | 13,700 |
| 2022/05/19 | 1,625 | 1,654 | 1,615 | 1,647 | +5 | +0.3% | 18,200 |
| 2022/05/18 | 1,649 | 1,651 | 1,631 | 1,642 | -6 | -0.4% | 15,100 |
| 2022/05/17 | 1,636 | 1,656 | 1,630 | 1,648 | +26 | +1.6% | 14,200 |
| 2022/05/16 | 1,633 | 1,655 | 1,622 | 1,622 | -12 | -0.7% | 22,800 |
| 2022/05/13 | 1,645 | 1,670 | 1,615 | 1,634 | -6 | -0.4% | 32,600 |
| 2022/05/12 | 1,659 | 1,660 | 1,638 | 1,640 | -19 | -1.1% | 15,400 |
| 2022/05/11 | 1,654 | 1,662 | 1,653 | 1,659 | ±0 | ±0% | 4,800 |
| 2022/05/10 | 1,681 | 1,681 | 1,648 | 1,659 | -22 | -1.3% | 8,600 |
| 2022/05/09 | 1,696 | 1,707 | 1,681 | 1,681 | -15 | -0.9% | 16,000 |
| 2022/05/06 | 1,684 | 1,698 | 1,684 | 1,696 | +26 | +1.6% | 16,300 |
| 2022/05/02 | 1,633 | 1,677 | 1,633 | 1,670 | +4 | +0.2% | 15,200 |
| 2022/04/28 | 1,622 | 1,669 | 1,622 | 1,666 | +45 | +2.8% | 22,200 |
| 2022/04/27 | 1,647 | 1,650 | 1,621 | 1,621 | -59 | -3.5% | 28,800 |
| 2022/04/26 | 1,660 | 1,680 | 1,649 | 1,680 | +42 | +2.6% | 25,200 |
| 2022/04/25 | 1,635 | 1,650 | 1,623 | 1,638 | +21 | +1.3% | 33,600 |
| 2022/04/22 | 1,634 | 1,634 | 1,613 | 1,617 | -19 | -1.2% | 9,200 |
| 2022/04/21 | 1,635 | 1,645 | 1,629 | 1,636 | +11 | +0.7% | 14,500 |
| 2022/04/20 | 1,623 | 1,632 | 1,613 | 1,625 | +10 | +0.6% | 14,000 |
| 2022/04/19 | 1,620 | 1,629 | 1,610 | 1,615 | -2 | -0.1% | 10,000 |
| 2022/04/18 | 1,619 | 1,622 | 1,603 | 1,617 | +5 | +0.3% | 9,900 |
| 2022/04/15 | 1,625 | 1,625 | 1,612 | 1,612 | -11 | -0.7% | 7,800 |
| 2022/04/14 | 1,618 | 1,628 | 1,611 | 1,623 | +8 | +0.5% | 9,800 |
| 2022/04/13 | 1,607 | 1,618 | 1,606 | 1,615 | +7 | +0.4% | 12,500 |
| 2022/04/12 | 1,620 | 1,622 | 1,606 | 1,608 | -17 | -1% | 15,100 |
| 2022/04/11 | 1,609 | 1,649 | 1,609 | 1,625 | +13 | +0.8% | 23,200 |
| 2022/04/08 | 1,625 | 1,630 | 1,608 | 1,612 | -8 | -0.5% | 22,200 |
| 2022/04/07 | 1,646 | 1,649 | 1,610 | 1,620 | -44 | -2.6% | 27,900 |
| 2022/04/06 | 1,660 | 1,669 | 1,656 | 1,664 | +5 | +0.3% | 12,500 |
| 2022/04/05 | 1,670 | 1,670 | 1,650 | 1,659 | -9 | -0.5% | 10,300 |
| 2022/04/04 | 1,673 | 1,673 | 1,661 | 1,668 | -4 | -0.2% | 54,400 |
| 2022/04/01 | 1,691 | 1,691 | 1,672 | 1,672 | -19 | -1.1% | 9,900 |
601～
650
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
