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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,760 | 3,785 | 3,710 | 3,720 | -35 | -0.9% | 15,600 |
| 2025/02/04 | 3,780 | 3,790 | 3,710 | 3,755 | +25 | +0.7% | 19,900 |
| 2025/02/03 | 3,770 | 3,790 | 3,705 | 3,730 | -85 | -2.2% | 30,400 |
| 2025/01/31 | 3,740 | 3,815 | 3,715 | 3,815 | +85 | +2.3% | 33,100 |
| 2025/01/30 | 3,700 | 3,735 | 3,690 | 3,730 | +45 | +1.2% | 17,900 |
| 2025/01/29 | 3,690 | 3,715 | 3,625 | 3,685 | +45 | +1.2% | 32,600 |
| 2025/01/28 | 3,635 | 3,710 | 3,635 | 3,640 | +5 | +0.1% | 22,100 |
| 2025/01/27 | 3,595 | 3,675 | 3,590 | 3,635 | +50 | +1.4% | 37,200 |
| 2025/01/24 | 3,590 | 3,655 | 3,580 | 3,585 | +35 | +1% | 27,900 |
| 2025/01/23 | 3,525 | 3,580 | 3,515 | 3,550 | +35 | +1% | 22,600 |
| 2025/01/22 | 3,590 | 3,615 | 3,515 | 3,515 | -145 | -4% | 35,200 |
| 2025/01/21 | 3,710 | 3,745 | 3,585 | 3,660 | -20 | -0.5% | 29,100 |
| 2025/01/20 | 3,600 | 3,735 | 3,570 | 3,680 | +150 | +4.2% | 30,300 |
| 2025/01/17 | 3,575 | 3,575 | 3,500 | 3,530 | -45 | -1.3% | 26,700 |
| 2025/01/16 | 3,500 | 3,630 | 3,500 | 3,575 | +90 | +2.6% | 39,300 |
| 2025/01/15 | 3,435 | 3,505 | 3,405 | 3,485 | -20 | -0.6% | 62,100 |
| 2025/01/14 | 3,460 | 3,525 | 3,460 | 3,505 | +45 | +1.3% | 30,300 |
| 2025/01/10 | 3,505 | 3,535 | 3,425 | 3,460 | -10 | -0.3% | 15,600 |
| 2025/01/09 | 3,440 | 3,500 | 3,425 | 3,470 | -15 | -0.4% | 39,700 |
| 2025/01/08 | 3,425 | 3,525 | 3,425 | 3,485 | +45 | +1.3% | 38,000 |
| 2025/01/07 | 3,430 | 3,490 | 3,400 | 3,440 | -35 | -1% | 46,700 |
| 2025/01/06 | 3,530 | 3,560 | 3,475 | 3,475 | -15 | -0.4% | 38,600 |
| 2024/12/30 | 3,590 | 3,590 | 3,465 | 3,490 | -105 | -2.9% | 34,400 |
| 2024/12/27 | 3,675 | 3,675 | 3,570 | 3,595 | -55 | -1.5% | 30,900 |
| 2024/12/26 | 3,660 | 3,660 | 3,600 | 3,650 | +20 | +0.6% | 23,000 |
| 2024/12/25 | 3,655 | 3,655 | 3,560 | 3,630 | -25 | -0.7% | 24,200 |
| 2024/12/24 | 3,775 | 3,780 | 3,635 | 3,655 | -105 | -2.8% | 16,500 |
| 2024/12/23 | 3,735 | 3,805 | 3,735 | 3,760 | +35 | +0.9% | 34,900 |
| 2024/12/20 | 3,845 | 3,860 | 3,725 | 3,725 | -50 | -1.3% | 49,000 |
| 2024/12/19 | 3,800 | 3,850 | 3,770 | 3,775 | -95 | -2.5% | 24,700 |
| 2024/12/18 | 3,840 | 3,960 | 3,825 | 3,870 | +55 | +1.4% | 80,600 |
| 2024/12/17 | 3,815 | 3,850 | 3,680 | 3,815 | ±0 | ±0% | 56,900 |
| 2024/12/16 | 3,860 | 3,880 | 3,810 | 3,815 | -40 | -1% | 77,500 |
| 2024/12/13 | 3,820 | 3,860 | 3,820 | 3,855 | +35 | +0.9% | 19,500 |
| 2024/12/12 | 3,845 | 3,860 | 3,820 | 3,820 | +5 | +0.1% | 25,100 |
| 2024/12/11 | 3,800 | 3,870 | 3,790 | 3,815 | +10 | +0.3% | 28,800 |
| 2024/12/10 | 3,865 | 3,865 | 3,785 | 3,805 | -40 | -1% | 48,800 |
| 2024/12/09 | 3,835 | 3,905 | 3,825 | 3,845 | +40 | +1.1% | 29,800 |
| 2024/12/06 | 3,860 | 3,860 | 3,775 | 3,805 | -45 | -1.2% | 31,100 |
| 2024/12/05 | 3,825 | 3,885 | 3,820 | 3,850 | +30 | +0.8% | 34,000 |
| 2024/12/04 | 3,690 | 3,830 | 3,690 | 3,820 | +130 | +3.5% | 24,500 |
| 2024/12/03 | 3,685 | 3,730 | 3,560 | 3,690 | +5 | +0.1% | 39,700 |
| 2024/12/02 | 3,650 | 3,695 | 3,645 | 3,685 | +35 | +1% | 21,200 |
| 2024/11/29 | 3,645 | 3,685 | 3,635 | 3,650 | +5 | +0.1% | 37,600 |
| 2024/11/28 | 3,530 | 3,650 | 3,525 | 3,645 | +130 | +3.7% | 63,300 |
| 2024/11/27 | 3,465 | 3,525 | 3,425 | 3,515 | +45 | +1.3% | 14,800 |
| 2024/11/26 | 3,465 | 3,520 | 3,435 | 3,470 | +5 | +0.1% | 27,100 |
| 2024/11/25 | 3,500 | 3,500 | 3,460 | 3,465 | ±0 | ±0% | 13,300 |
| 2024/11/22 | 3,440 | 3,485 | 3,425 | 3,465 | +60 | +1.8% | 17,700 |
| 2024/11/21 | 3,455 | 3,475 | 3,405 | 3,405 | -30 | -0.9% | 10,200 |
101～
150
件表示中 / 3734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 | 232,200円 | +7.6% | -3.0% | 2.69% | 14.40倍 | 0.87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 | 228,800円 | +5.1% | +9.5% | 4.41% | 16.67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 | 203,300円 | +3.2% | +2.0% | 5.21% | 5.84倍 | 0.58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 | 87,600円 | +3.9% | -13.7% | 2.74% | 18.46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 | 74,500円 | +0.7% | -2.2% | 4.83% | 6.13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
