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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/07/29 | 1,613 | 1,613 | 1,584 | 1,584 | -30 | -1.9% | 6,500 |
| 2022/07/28 | 1,581 | 1,614 | 1,580 | 1,614 | +33 | +2.1% | 21,300 |
| 2022/07/27 | 1,588 | 1,592 | 1,580 | 1,581 | -11 | -0.7% | 7,000 |
| 2022/07/26 | 1,602 | 1,602 | 1,587 | 1,592 | +2 | +0.1% | 6,300 |
| 2022/07/25 | 1,586 | 1,592 | 1,580 | 1,590 | +4 | +0.3% | 4,800 |
| 2022/07/22 | 1,586 | 1,601 | 1,584 | 1,586 | -12 | -0.8% | 8,400 |
| 2022/07/21 | 1,597 | 1,600 | 1,585 | 1,598 | +8 | +0.5% | 9,200 |
| 2022/07/20 | 1,600 | 1,600 | 1,588 | 1,590 | +4 | +0.3% | 13,800 |
| 2022/07/19 | 1,588 | 1,588 | 1,574 | 1,586 | +15 | +1% | 20,400 |
| 2022/07/15 | 1,558 | 1,578 | 1,554 | 1,571 | +1 | +0.1% | 12,800 |
| 2022/07/14 | 1,587 | 1,588 | 1,570 | 1,570 | -17 | -1.1% | 7,200 |
| 2022/07/13 | 1,591 | 1,591 | 1,581 | 1,587 | -4 | -0.3% | 5,200 |
| 2022/07/12 | 1,602 | 1,605 | 1,591 | 1,591 | -11 | -0.7% | 11,600 |
| 2022/07/11 | 1,571 | 1,603 | 1,571 | 1,602 | +34 | +2.2% | 12,300 |
| 2022/07/08 | 1,569 | 1,596 | 1,563 | 1,568 | -1 | -0.1% | 20,100 |
| 2022/07/07 | 1,571 | 1,574 | 1,558 | 1,569 | +10 | +0.6% | 19,700 |
| 2022/07/06 | 1,568 | 1,580 | 1,559 | 1,559 | -28 | -1.8% | 26,400 |
| 2022/07/05 | 1,606 | 1,612 | 1,587 | 1,587 | -19 | -1.2% | 8,600 |
| 2022/07/04 | 1,599 | 1,606 | 1,593 | 1,606 | +9 | +0.6% | 13,600 |
| 2022/07/01 | 1,608 | 1,608 | 1,580 | 1,597 | -3 | -0.2% | 13,100 |
| 2022/06/30 | 1,614 | 1,618 | 1,600 | 1,600 | -6 | -0.4% | 12,900 |
| 2022/06/29 | 1,616 | 1,622 | 1,606 | 1,606 | -10 | -0.6% | 13,000 |
| 2022/06/28 | 1,614 | 1,616 | 1,605 | 1,616 | +11 | +0.7% | 9,300 |
| 2022/06/27 | 1,621 | 1,622 | 1,600 | 1,605 | -7 | -0.4% | 10,600 |
| 2022/06/24 | 1,598 | 1,612 | 1,592 | 1,612 | +14 | +0.9% | 26,700 |
| 2022/06/23 | 1,576 | 1,598 | 1,569 | 1,598 | +26 | +1.7% | 16,100 |
| 2022/06/22 | 1,581 | 1,585 | 1,561 | 1,572 | -7 | -0.4% | 9,600 |
| 2022/06/21 | 1,541 | 1,579 | 1,541 | 1,579 | +38 | +2.5% | 10,400 |
| 2022/06/20 | 1,573 | 1,573 | 1,528 | 1,541 | -14 | -0.9% | 20,400 |
| 2022/06/17 | 1,551 | 1,568 | 1,536 | 1,555 | -17 | -1.1% | 24,000 |
| 2022/06/16 | 1,576 | 1,585 | 1,566 | 1,572 | +18 | +1.2% | 13,400 |
| 2022/06/15 | 1,598 | 1,599 | 1,554 | 1,554 | -33 | -2.1% | 23,200 |
701～
750
件表示中 / 3735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 | 235,700円 | +7.6% | -3.0% | 2.65% | 14.69倍 | 0.89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 | 228,900円 | +5.1% | +9.5% | 4.41% | 16.68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 | 202,800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 | 88,600円 | +3.9% | -13.7% | 2.71% | 18.67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 | 75,300円 | +0.7% | -2.2% | 4.78% | 6.17倍 | 0.57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
