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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,928 | 2,928 | 2,877 | 2,914 | +26 | +0.9% | 23,200 |
| 2024/06/25 | 2,795 | 2,888 | 2,795 | 2,888 | +92 | +3.3% | 20,800 |
| 2024/06/24 | 2,830 | 2,830 | 2,784 | 2,796 | -1 | ±0% | 25,900 |
| 2024/06/21 | 2,917 | 2,937 | 2,797 | 2,797 | -120 | -4.1% | 38,100 |
| 2024/06/20 | 2,984 | 2,985 | 2,889 | 2,917 | -67 | -2.2% | 25,400 |
| 2024/06/19 | 2,927 | 2,984 | 2,927 | 2,984 | +65 | +2.2% | 22,600 |
| 2024/06/18 | 2,869 | 2,919 | 2,869 | 2,919 | +64 | +2.2% | 18,400 |
| 2024/06/17 | 2,875 | 2,875 | 2,847 | 2,855 | -22 | -0.8% | 8,900 |
| 2024/06/14 | 2,806 | 2,888 | 2,805 | 2,877 | +67 | +2.4% | 27,400 |
| 2024/06/13 | 2,879 | 2,879 | 2,794 | 2,810 | -54 | -1.9% | 16,700 |
| 2024/06/12 | 2,785 | 2,894 | 2,780 | 2,864 | +80 | +2.9% | 26,600 |
| 2024/06/11 | 2,800 | 2,805 | 2,780 | 2,784 | +8 | +0.3% | 7,100 |
| 2024/06/10 | 2,746 | 2,799 | 2,746 | 2,776 | +32 | +1.2% | 8,600 |
| 2024/06/07 | 2,790 | 2,801 | 2,743 | 2,744 | -41 | -1.5% | 12,400 |
| 2024/06/06 | 2,775 | 2,793 | 2,769 | 2,785 | +17 | +0.6% | 6,700 |
| 2024/06/05 | 2,786 | 2,795 | 2,760 | 2,768 | -19 | -0.7% | 11,700 |
| 2024/06/04 | 2,790 | 2,798 | 2,772 | 2,787 | -3 | -0.1% | 8,800 |
| 2024/06/03 | 2,779 | 2,790 | 2,771 | 2,790 | +42 | +1.5% | 9,000 |
| 2024/05/31 | 2,743 | 2,754 | 2,710 | 2,748 | +29 | +1.1% | 10,800 |
| 2024/05/30 | 2,711 | 2,726 | 2,688 | 2,719 | +8 | +0.3% | 15,400 |
| 2024/05/29 | 2,802 | 2,802 | 2,708 | 2,711 | -100 | -3.6% | 13,800 |
| 2024/05/28 | 2,840 | 2,854 | 2,800 | 2,811 | -4 | -0.1% | 10,900 |
| 2024/05/27 | 2,848 | 2,850 | 2,801 | 2,815 | +3 | +0.1% | 8,700 |
| 2024/05/24 | 2,832 | 2,849 | 2,800 | 2,812 | -34 | -1.2% | 9,000 |
| 2024/05/23 | 2,865 | 2,867 | 2,791 | 2,846 | -2 | -0.1% | 24,000 |
| 2024/05/22 | 2,801 | 2,947 | 2,780 | 2,848 | +81 | +2.9% | 51,800 |
| 2024/05/21 | 2,770 | 2,788 | 2,752 | 2,767 | +17 | +0.6% | 8,600 |
| 2024/05/20 | 2,739 | 2,777 | 2,722 | 2,750 | +63 | +2.3% | 11,700 |
| 2024/05/17 | 2,689 | 2,696 | 2,665 | 2,687 | -3 | -0.1% | 9,300 |
| 2024/05/16 | 2,672 | 2,712 | 2,672 | 2,690 | +18 | +0.7% | 20,700 |
| 2024/05/15 | 2,675 | 2,703 | 2,660 | 2,672 | +5 | +0.2% | 15,200 |
| 2024/05/14 | 2,737 | 2,737 | 2,653 | 2,667 | -48 | -1.8% | 13,500 |
| 2024/05/13 | 2,746 | 2,746 | 2,688 | 2,715 | +8 | +0.3% | 11,300 |
| 2024/05/10 | 2,655 | 2,749 | 2,647 | 2,707 | +53 | +2% | 35,200 |
| 2024/05/09 | 2,626 | 2,660 | 2,626 | 2,654 | +33 | +1.3% | 6,700 |
| 2024/05/08 | 2,666 | 2,670 | 2,618 | 2,621 | -36 | -1.4% | 7,100 |
| 2024/05/07 | 2,629 | 2,662 | 2,615 | 2,657 | +55 | +2.1% | 10,200 |
| 2024/05/02 | 2,601 | 2,622 | 2,601 | 2,602 | -2 | -0.1% | 5,500 |
| 2024/05/01 | 2,680 | 2,680 | 2,593 | 2,604 | -70 | -2.6% | 12,100 |
| 2024/04/30 | 2,610 | 2,675 | 2,601 | 2,674 | +54 | +2.1% | 15,200 |
| 2024/04/26 | 2,590 | 2,620 | 2,559 | 2,620 | +29 | +1.1% | 13,500 |
| 2024/04/25 | 2,570 | 2,595 | 2,570 | 2,591 | +24 | +0.9% | 10,900 |
| 2024/04/24 | 2,540 | 2,580 | 2,531 | 2,567 | +37 | +1.5% | 11,500 |
| 2024/04/23 | 2,603 | 2,603 | 2,513 | 2,530 | -29 | -1.1% | 12,100 |
| 2024/04/22 | 2,564 | 2,599 | 2,538 | 2,559 | +6 | +0.2% | 20,900 |
| 2024/04/19 | 2,633 | 2,633 | 2,542 | 2,553 | -92 | -3.5% | 21,100 |
| 2024/04/18 | 2,645 | 2,655 | 2,636 | 2,645 | ±0 | ±0% | 12,300 |
| 2024/04/17 | 2,707 | 2,707 | 2,640 | 2,645 | -61 | -2.3% | 13,400 |
| 2024/04/16 | 2,737 | 2,756 | 2,700 | 2,706 | -50 | -1.8% | 16,200 |
| 2024/04/15 | 2,730 | 2,775 | 2,705 | 2,756 | -4 | -0.1% | 21,400 |
101～
150
件表示中 / 3585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 | 340,500円 | +26.0% | -2.6% | 2.64% | 13.01倍 | 0.64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 |
| 高千穂交 | 386,000円 | +6.6% | +9.0% | 4.15% | 24.09倍 | 2.17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 |
| 東陽テク | 148,300円 | -5.8% | -28.9% | 4.65% | 18.20倍 | 1.14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 |
| 椿本興 | 192,400円 | +2.2% | +5.8% | 3.12% | 9.28倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ウインパートナ | 122,400円 | +1.2% | +3.8% | 4.17% | 18.79倍 | 1.53倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
