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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,185 | 3,275 | 3,115 | 3,265 | +10 | +0.3% | 26,600 |
| 2024/09/06 | 3,305 | 3,305 | 3,200 | 3,255 | -95 | -2.8% | 47,100 |
| 2024/09/05 | 3,290 | 3,440 | 3,280 | 3,350 | +80 | +2.4% | 49,300 |
| 2024/09/04 | 3,160 | 3,295 | 3,160 | 3,270 | +70 | +2.2% | 50,400 |
| 2024/09/03 | 3,180 | 3,230 | 3,160 | 3,200 | +40 | +1.3% | 21,100 |
| 2024/09/02 | 3,170 | 3,190 | 3,140 | 3,160 | -10 | -0.3% | 21,000 |
| 2024/08/30 | 3,200 | 3,200 | 3,135 | 3,170 | -20 | -0.6% | 20,300 |
| 2024/08/29 | 3,200 | 3,240 | 3,170 | 3,190 | +10 | +0.3% | 13,900 |
| 2024/08/28 | 3,240 | 3,250 | 3,160 | 3,180 | -35 | -1.1% | 24,900 |
| 2024/08/27 | 3,140 | 3,230 | 3,135 | 3,215 | +75 | +2.4% | 35,400 |
| 2024/08/26 | 3,085 | 3,140 | 3,075 | 3,140 | +70 | +2.3% | 24,100 |
| 2024/08/23 | 3,045 | 3,085 | 3,030 | 3,070 | +20 | +0.7% | 17,300 |
| 2024/08/22 | 3,055 | 3,075 | 3,030 | 3,050 | +10 | +0.3% | 10,000 |
| 2024/08/21 | 3,000 | 3,095 | 2,998 | 3,040 | +35 | +1.2% | 40,200 |
| 2024/08/20 | 2,998 | 3,020 | 2,966 | 3,005 | +88 | +3% | 36,400 |
| 2024/08/19 | 3,025 | 3,025 | 2,915 | 2,917 | -108 | -3.6% | 45,600 |
| 2024/08/16 | 2,921 | 3,025 | 2,921 | 3,025 | +124 | +4.3% | 30,800 |
| 2024/08/15 | 2,900 | 2,921 | 2,874 | 2,901 | -9 | -0.3% | 32,000 |
| 2024/08/14 | 2,870 | 2,937 | 2,870 | 2,910 | +45 | +1.6% | 16,900 |
| 2024/08/13 | 2,895 | 2,897 | 2,847 | 2,865 | +14 | +0.5% | 33,600 |
| 2024/08/09 | 2,842 | 2,893 | 2,803 | 2,851 | +64 | +2.3% | 28,600 |
| 2024/08/08 | 2,818 | 2,847 | 2,748 | 2,787 | -67 | -2.3% | 31,100 |
| 2024/08/07 | 2,727 | 2,881 | 2,683 | 2,854 | +138 | +5.1% | 34,100 |
| 2024/08/06 | 2,725 | 2,824 | 2,663 | 2,716 | +5 | +0.2% | 64,900 |
| 2024/08/05 | 2,670 | 2,799 | 2,586 | 2,711 | -44 | -1.6% | 121,400 |
| 2024/08/02 | 3,015 | 3,050 | 2,750 | 2,755 | -385 | -12.3% | 89,500 |
| 2024/08/01 | 3,285 | 3,285 | 3,080 | 3,140 | -135 | -4.1% | 38,800 |
| 2024/07/31 | 3,175 | 3,275 | 3,145 | 3,275 | +80 | +2.5% | 30,700 |
| 2024/07/30 | 3,205 | 3,205 | 3,170 | 3,195 | +5 | +0.2% | 27,200 |
| 2024/07/29 | 3,065 | 3,200 | 3,065 | 3,190 | +160 | +5.3% | 25,100 |
| 2024/07/26 | 3,100 | 3,100 | 3,000 | 3,030 | -65 | -2.1% | 31,400 |
| 2024/07/25 | 3,110 | 3,150 | 3,070 | 3,095 | -110 | -3.4% | 47,500 |
| 2024/07/24 | 3,325 | 3,325 | 3,205 | 3,205 | -70 | -2.1% | 26,200 |
| 2024/07/23 | 3,305 | 3,375 | 3,240 | 3,275 | +80 | +2.5% | 32,300 |
| 2024/07/22 | 3,185 | 3,220 | 3,175 | 3,195 | +20 | +0.6% | 21,500 |
| 2024/07/19 | 3,300 | 3,315 | 3,160 | 3,175 | -115 | -3.5% | 23,200 |
| 2024/07/18 | 3,255 | 3,330 | 3,255 | 3,290 | -5 | -0.2% | 26,100 |
| 2024/07/17 | 3,260 | 3,335 | 3,260 | 3,295 | +40 | +1.2% | 14,900 |
| 2024/07/16 | 3,295 | 3,355 | 3,255 | 3,255 | -30 | -0.9% | 33,700 |
| 2024/07/12 | 3,295 | 3,390 | 3,265 | 3,285 | -80 | -2.4% | 54,900 |
| 2024/07/11 | 3,100 | 3,365 | 3,100 | 3,365 | +270 | +8.7% | 86,500 |
| 2024/07/10 | 3,100 | 3,100 | 3,045 | 3,095 | ±0 | ±0% | 30,600 |
| 2024/07/09 | 3,150 | 3,155 | 3,075 | 3,095 | -35 | -1.1% | 44,000 |
| 2024/07/08 | 3,090 | 3,140 | 3,050 | 3,130 | +80 | +2.6% | 45,600 |
| 2024/07/05 | 3,060 | 3,060 | 3,005 | 3,050 | +15 | +0.5% | 22,600 |
| 2024/07/04 | 3,040 | 3,075 | 3,020 | 3,035 | +30 | +1% | 27,600 |
| 2024/07/03 | 3,000 | 3,050 | 2,999 | 3,005 | +12 | +0.4% | 46,000 |
| 2024/07/02 | 2,973 | 2,997 | 2,954 | 2,993 | +28 | +0.9% | 27,800 |
| 2024/07/01 | 2,925 | 2,980 | 2,925 | 2,965 | +60 | +2.1% | 22,100 |
| 2024/06/28 | 2,923 | 2,923 | 2,869 | 2,905 | +12 | +0.4% | 21,100 |
51～
100
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
