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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,728 | 1,728 | 1,709 | 1,720 | -15 | -0.9% | 21,800 |
| 2022/03/28 | 1,745 | 1,745 | 1,727 | 1,735 | -3 | -0.2% | 16,300 |
| 2022/03/25 | 1,744 | 1,745 | 1,723 | 1,738 | -1 | -0.1% | 15,100 |
| 2022/03/24 | 1,728 | 1,739 | 1,721 | 1,739 | +4 | +0.2% | 17,300 |
| 2022/03/23 | 1,717 | 1,742 | 1,707 | 1,735 | +23 | +1.3% | 26,700 |
| 2022/03/22 | 1,713 | 1,716 | 1,700 | 1,712 | -2 | -0.1% | 22,500 |
| 2022/03/18 | 1,697 | 1,714 | 1,684 | 1,714 | +16 | +0.9% | 24,300 |
| 2022/03/17 | 1,691 | 1,698 | 1,662 | 1,698 | +7 | +0.4% | 20,400 |
| 2022/03/16 | 1,697 | 1,697 | 1,660 | 1,691 | +2 | +0.1% | 23,100 |
| 2022/03/15 | 1,672 | 1,689 | 1,651 | 1,689 | +17 | +1% | 15,400 |
| 2022/03/14 | 1,633 | 1,673 | 1,617 | 1,672 | +57 | +3.5% | 31,900 |
| 2022/03/11 | 1,620 | 1,647 | 1,615 | 1,615 | -25 | -1.5% | 19,700 |
| 2022/03/10 | 1,602 | 1,640 | 1,602 | 1,640 | +56 | +3.5% | 19,600 |
| 2022/03/09 | 1,596 | 1,599 | 1,575 | 1,584 | +13 | +0.8% | 15,200 |
| 2022/03/08 | 1,612 | 1,621 | 1,558 | 1,571 | -57 | -3.5% | 25,900 |
| 2022/03/07 | 1,621 | 1,643 | 1,608 | 1,628 | +8 | +0.5% | 36,300 |
| 2022/03/04 | 1,607 | 1,650 | 1,593 | 1,620 | +22 | +1.4% | 40,900 |
| 2022/03/03 | 1,603 | 1,603 | 1,585 | 1,598 | +22 | +1.4% | 18,800 |
| 2022/03/02 | 1,592 | 1,605 | 1,576 | 1,576 | -24 | -1.5% | 13,300 |
| 2022/03/01 | 1,630 | 1,630 | 1,589 | 1,600 | -28 | -1.7% | 68,600 |
| 2022/02/28 | 1,629 | 1,629 | 1,608 | 1,628 | +16 | +1% | 13,400 |
| 2022/02/25 | 1,631 | 1,631 | 1,611 | 1,612 | -13 | -0.8% | 9,200 |
| 2022/02/24 | 1,606 | 1,625 | 1,593 | 1,625 | +19 | +1.2% | 14,300 |
| 2022/02/22 | 1,620 | 1,622 | 1,606 | 1,606 | -19 | -1.2% | 4,500 |
| 2022/02/21 | 1,618 | 1,633 | 1,618 | 1,625 | -11 | -0.7% | 7,800 |
| 2022/02/18 | 1,634 | 1,636 | 1,615 | 1,636 | +7 | +0.4% | 7,000 |
| 2022/02/17 | 1,631 | 1,631 | 1,616 | 1,629 | +3 | +0.2% | 7,600 |
| 2022/02/16 | 1,629 | 1,639 | 1,622 | 1,626 | -3 | -0.2% | 11,000 |
| 2022/02/15 | 1,628 | 1,643 | 1,620 | 1,629 | +3 | +0.2% | 13,200 |
| 2022/02/14 | 1,638 | 1,641 | 1,615 | 1,626 | -16 | -1% | 10,200 |
| 2022/02/10 | 1,647 | 1,647 | 1,624 | 1,642 | +1 | +0.1% | 6,600 |
| 2022/02/09 | 1,619 | 1,644 | 1,619 | 1,641 | +22 | +1.4% | 8,000 |
| 2022/02/08 | 1,605 | 1,628 | 1,605 | 1,619 | +10 | +0.6% | 8,500 |
| 2022/02/07 | 1,627 | 1,627 | 1,605 | 1,609 | -13 | -0.8% | 10,200 |
| 2022/02/04 | 1,631 | 1,653 | 1,615 | 1,622 | +12 | +0.7% | 18,700 |
| 2022/02/03 | 1,640 | 1,640 | 1,610 | 1,610 | -32 | -1.9% | 8,600 |
| 2022/02/02 | 1,603 | 1,642 | 1,598 | 1,642 | +38 | +2.4% | 13,600 |
| 2022/02/01 | 1,619 | 1,619 | 1,604 | 1,604 | -12 | -0.7% | 5,100 |
| 2022/01/31 | 1,620 | 1,621 | 1,602 | 1,616 | +18 | +1.1% | 8,100 |
| 2022/01/28 | 1,572 | 1,609 | 1,572 | 1,598 | +26 | +1.7% | 12,300 |
| 2022/01/27 | 1,596 | 1,601 | 1,563 | 1,572 | -24 | -1.5% | 20,100 |
| 2022/01/26 | 1,619 | 1,619 | 1,592 | 1,596 | -10 | -0.6% | 8,900 |
| 2022/01/25 | 1,628 | 1,628 | 1,599 | 1,606 | -15 | -0.9% | 11,400 |
| 2022/01/24 | 1,588 | 1,621 | 1,586 | 1,621 | +23 | +1.4% | 8,800 |
| 2022/01/21 | 1,585 | 1,600 | 1,576 | 1,598 | +13 | +0.8% | 12,500 |
| 2022/01/20 | 1,611 | 1,616 | 1,585 | 1,585 | -11 | -0.7% | 15,500 |
| 2022/01/19 | 1,608 | 1,619 | 1,587 | 1,596 | -20 | -1.2% | 23,100 |
| 2022/01/18 | 1,659 | 1,659 | 1,616 | 1,616 | -51 | -3.1% | 28,500 |
| 2022/01/17 | 1,704 | 1,729 | 1,651 | 1,667 | +65 | +4.1% | 100,800 |
| 2022/01/14 | 1,617 | 1,617 | 1,599 | 1,602 | -6 | -0.4% | 10,000 |
751～
800
件表示中 / 3684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 | 449,500円 | +26.0% | -2.6% | 2.00% | 18.85倍 | 0.93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 |
| テンポスＨＤ | 359,500円 | +26.0% | +25.4% | 0.25% | 17.50倍 | 2.90倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 西華産 | 416,000円 | +8.3% | +27.9% | 5.29% | 6.64倍 | 1.11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 |
| シークス | 99,300円 | -0.8% | -9.5% | 4.83% | 8.99倍 | 0.47倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| アルコニックス | 153,100円 | +5.8% | +32.2% | 4.18% | 10.18倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
