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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/26 | 1,637 | 1,637 | 1,628 | 1,630 | +3 | +0.2% | 4,000 |
| 2022/08/25 | 1,621 | 1,627 | 1,618 | 1,627 | +15 | +0.9% | 5,700 |
| 2022/08/24 | 1,617 | 1,623 | 1,612 | 1,612 | -1 | -0.1% | 7,100 |
| 2022/08/23 | 1,614 | 1,621 | 1,611 | 1,613 | -9 | -0.6% | 6,900 |
| 2022/08/22 | 1,624 | 1,631 | 1,619 | 1,622 | -10 | -0.6% | 6,600 |
| 2022/08/19 | 1,641 | 1,641 | 1,630 | 1,632 | -3 | -0.2% | 10,100 |
| 2022/08/18 | 1,635 | 1,636 | 1,627 | 1,635 | -1 | -0.1% | 2,900 |
| 2022/08/17 | 1,638 | 1,639 | 1,629 | 1,636 | +13 | +0.8% | 7,300 |
| 2022/08/16 | 1,638 | 1,638 | 1,621 | 1,623 | -18 | -1.1% | 8,200 |
| 2022/08/15 | 1,635 | 1,641 | 1,630 | 1,641 | ±0 | ±0% | 6,100 |
| 2022/08/12 | 1,632 | 1,642 | 1,628 | 1,641 | +28 | +1.7% | 17,000 |
| 2022/08/10 | 1,619 | 1,627 | 1,612 | 1,613 | -12 | -0.7% | 8,000 |
| 2022/08/09 | 1,639 | 1,639 | 1,618 | 1,625 | +4 | +0.2% | 6,000 |
| 2022/08/08 | 1,638 | 1,639 | 1,614 | 1,621 | -21 | -1.3% | 13,800 |
| 2022/08/05 | 1,596 | 1,644 | 1,591 | 1,642 | +58 | +3.7% | 29,100 |
| 2022/08/04 | 1,591 | 1,592 | 1,583 | 1,584 | -7 | -0.4% | 6,500 |
| 2022/08/03 | 1,593 | 1,593 | 1,583 | 1,591 | -1 | -0.1% | 9,300 |
| 2022/08/02 | 1,591 | 1,600 | 1,588 | 1,592 | -7 | -0.4% | 11,300 |
| 2022/08/01 | 1,581 | 1,599 | 1,581 | 1,599 | +15 | +0.9% | 6,400 |
701～
750
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
