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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,555 | 1,565 | 1,550 | 1,558 | +3 | +0.2% | 11,800 |
| 2021/08/17 | 1,559 | 1,561 | 1,552 | 1,555 | -4 | -0.3% | 22,100 |
| 2021/08/16 | 1,573 | 1,573 | 1,554 | 1,559 | +2 | +0.1% | 29,700 |
| 2021/08/13 | 1,556 | 1,563 | 1,553 | 1,557 | +1 | +0.1% | 18,300 |
| 2021/08/12 | 1,565 | 1,568 | 1,554 | 1,556 | -1 | -0.1% | 10,900 |
| 2021/08/11 | 1,570 | 1,570 | 1,554 | 1,557 | +1 | +0.1% | 15,100 |
| 2021/08/10 | 1,555 | 1,564 | 1,550 | 1,556 | -3 | -0.2% | 17,100 |
| 2021/08/06 | 1,572 | 1,583 | 1,553 | 1,559 | -11 | -0.7% | 33,400 |
| 2021/08/05 | 1,572 | 1,576 | 1,569 | 1,570 | -2 | -0.1% | 4,300 |
| 2021/08/04 | 1,574 | 1,575 | 1,570 | 1,572 | -2 | -0.1% | 5,300 |
| 2021/08/03 | 1,581 | 1,583 | 1,573 | 1,574 | -7 | -0.4% | 4,700 |
| 2021/08/02 | 1,563 | 1,583 | 1,561 | 1,581 | +18 | +1.2% | 9,800 |
| 2021/07/30 | 1,579 | 1,579 | 1,563 | 1,563 | -16 | -1% | 7,000 |
| 2021/07/29 | 1,567 | 1,579 | 1,564 | 1,579 | +12 | +0.8% | 9,300 |
| 2021/07/28 | 1,564 | 1,575 | 1,564 | 1,567 | -10 | -0.6% | 3,100 |
| 2021/07/27 | 1,571 | 1,577 | 1,567 | 1,577 | +11 | +0.7% | 9,400 |
| 2021/07/26 | 1,572 | 1,572 | 1,558 | 1,566 | +7 | +0.4% | 6,100 |
| 2021/07/21 | 1,567 | 1,567 | 1,550 | 1,559 | +12 | +0.8% | 14,500 |
| 2021/07/20 | 1,549 | 1,554 | 1,547 | 1,547 | -6 | -0.4% | 9,100 |
| 2021/07/19 | 1,556 | 1,565 | 1,550 | 1,553 | -3 | -0.2% | 10,000 |
| 2021/07/16 | 1,551 | 1,563 | 1,551 | 1,556 | +3 | +0.2% | 9,500 |
| 2021/07/15 | 1,562 | 1,568 | 1,553 | 1,553 | -9 | -0.6% | 7,200 |
| 2021/07/14 | 1,568 | 1,572 | 1,555 | 1,562 | -1 | -0.1% | 9,200 |
| 2021/07/13 | 1,550 | 1,567 | 1,542 | 1,563 | +25 | +1.6% | 11,500 |
| 2021/07/12 | 1,535 | 1,542 | 1,525 | 1,538 | +26 | +1.7% | 11,200 |
| 2021/07/09 | 1,512 | 1,525 | 1,512 | 1,512 | -7 | -0.5% | 32,400 |
| 2021/07/08 | 1,525 | 1,533 | 1,519 | 1,519 | -7 | -0.5% | 23,300 |
| 2021/07/07 | 1,532 | 1,540 | 1,526 | 1,526 | -8 | -0.5% | 14,100 |
| 2021/07/06 | 1,536 | 1,542 | 1,531 | 1,534 | -8 | -0.5% | 8,000 |
| 2021/07/05 | 1,548 | 1,555 | 1,542 | 1,542 | -4 | -0.3% | 6,300 |
| 2021/07/02 | 1,557 | 1,557 | 1,546 | 1,546 | -2 | -0.1% | 5,800 |
| 2021/07/01 | 1,553 | 1,558 | 1,546 | 1,548 | -5 | -0.3% | 13,000 |
| 2021/06/30 | 1,579 | 1,579 | 1,553 | 1,553 | -9 | -0.6% | 21,200 |
| 2021/06/29 | 1,579 | 1,579 | 1,562 | 1,562 | -17 | -1.1% | 14,600 |
| 2021/06/28 | 1,574 | 1,581 | 1,566 | 1,579 | +5 | +0.3% | 13,300 |
| 2021/06/25 | 1,575 | 1,575 | 1,551 | 1,574 | +39 | +2.5% | 28,800 |
| 2021/06/24 | 1,523 | 1,535 | 1,523 | 1,535 | +8 | +0.5% | 4,600 |
| 2021/06/23 | 1,513 | 1,527 | 1,513 | 1,527 | +10 | +0.7% | 6,800 |
| 2021/06/22 | 1,515 | 1,520 | 1,508 | 1,517 | +5 | +0.3% | 19,000 |
| 2021/06/21 | 1,520 | 1,529 | 1,512 | 1,512 | -14 | -0.9% | 23,200 |
| 2021/06/18 | 1,545 | 1,545 | 1,522 | 1,526 | -2 | -0.1% | 14,900 |
| 2021/06/17 | 1,517 | 1,535 | 1,514 | 1,528 | +16 | +1.1% | 11,600 |
| 2021/06/16 | 1,505 | 1,516 | 1,505 | 1,512 | -1 | -0.1% | 9,500 |
| 2021/06/15 | 1,508 | 1,514 | 1,506 | 1,513 | +8 | +0.5% | 8,700 |
| 2021/06/14 | 1,509 | 1,512 | 1,504 | 1,505 | ±0 | ±0% | 5,700 |
| 2021/06/11 | 1,515 | 1,518 | 1,504 | 1,505 | -3 | -0.2% | 16,900 |
| 2021/06/10 | 1,501 | 1,512 | 1,501 | 1,508 | +7 | +0.5% | 8,700 |
| 2021/06/09 | 1,501 | 1,509 | 1,500 | 1,501 | +1 | +0.1% | 11,000 |
| 2021/06/08 | 1,500 | 1,502 | 1,497 | 1,500 | +5 | +0.3% | 8,600 |
| 2021/06/07 | 1,502 | 1,510 | 1,495 | 1,495 | -5 | -0.3% | 17,400 |
951～
1000
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
