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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,870 | 1,905 | 1,859 | 1,879 | +16 | +0.9% | 56,100 |
| 2017/09/20 | 1,860 | 1,868 | 1,854 | 1,863 | +3 | +0.2% | 28,600 |
| 2017/09/19 | 1,842 | 1,867 | 1,828 | 1,860 | +41 | +2.3% | 45,300 |
| 2017/09/15 | 1,809 | 1,857 | 1,809 | 1,819 | +3 | +0.2% | 52,000 |
| 2017/09/14 | 1,851 | 1,851 | 1,809 | 1,816 | -30 | -1.6% | 43,300 |
| 2017/09/13 | 1,874 | 1,877 | 1,842 | 1,846 | -11 | -0.6% | 37,300 |
| 2017/09/12 | 1,841 | 1,864 | 1,830 | 1,857 | +37 | +2% | 45,000 |
| 2017/09/11 | 1,860 | 1,879 | 1,814 | 1,820 | -15 | -0.8% | 39,100 |
| 2017/09/08 | 1,842 | 1,848 | 1,822 | 1,835 | -5 | -0.3% | 40,500 |
| 2017/09/07 | 1,845 | 1,876 | 1,814 | 1,840 | -4 | -0.2% | 42,700 |
| 2017/09/06 | 1,825 | 1,857 | 1,806 | 1,844 | -2 | -0.1% | 48,900 |
| 2017/09/05 | 1,885 | 1,922 | 1,810 | 1,846 | -39 | -2.1% | 81,000 |
| 2017/09/04 | 1,967 | 1,985 | 1,877 | 1,885 | -88 | -4.5% | 74,700 |
| 2017/09/01 | 1,940 | 1,978 | 1,937 | 1,973 | +38 | +2% | 76,400 |
| 2017/08/31 | 1,913 | 1,941 | 1,913 | 1,935 | +12 | +0.6% | 59,100 |
| 2017/08/30 | 1,900 | 1,944 | 1,900 | 1,923 | +35 | +1.9% | 70,100 |
| 2017/08/29 | 1,855 | 1,897 | 1,843 | 1,888 | +22 | +1.2% | 47,100 |
| 2017/08/28 | 1,834 | 1,873 | 1,827 | 1,866 | +34 | +1.9% | 59,300 |
| 2017/08/25 | 1,819 | 1,833 | 1,811 | 1,832 | +28 | +1.6% | 40,300 |
| 2017/08/24 | 1,780 | 1,805 | 1,777 | 1,804 | +30 | +1.7% | 38,200 |
| 2017/08/23 | 1,770 | 1,777 | 1,761 | 1,774 | +16 | +0.9% | 36,900 |
| 2017/08/22 | 1,762 | 1,762 | 1,742 | 1,758 | +4 | +0.2% | 42,500 |
| 2017/08/21 | 1,710 | 1,763 | 1,710 | 1,754 | +60 | +3.5% | 66,000 |
| 2017/08/18 | 1,724 | 1,724 | 1,690 | 1,694 | -35 | -2% | 39,100 |
| 2017/08/17 | 1,743 | 1,748 | 1,715 | 1,729 | -4 | -0.2% | 41,400 |
| 2017/08/16 | 1,668 | 1,746 | 1,668 | 1,733 | +79 | +4.8% | 82,400 |
| 2017/08/15 | 1,656 | 1,686 | 1,654 | 1,654 | +3 | +0.2% | 29,700 |
| 2017/08/14 | 1,661 | 1,663 | 1,645 | 1,651 | -20 | -1.2% | 21,900 |
| 2017/08/10 | 1,660 | 1,678 | 1,655 | 1,671 | +12 | +0.7% | 37,000 |
| 2017/08/09 | 1,669 | 1,670 | 1,650 | 1,659 | -22 | -1.3% | 14,500 |
| 2017/08/08 | 1,688 | 1,688 | 1,669 | 1,681 | -7 | -0.4% | 12,400 |
| 2017/08/07 | 1,690 | 1,693 | 1,681 | 1,688 | +1 | +0.1% | 16,100 |
| 2017/08/04 | 1,661 | 1,693 | 1,652 | 1,687 | +26 | +1.6% | 34,100 |
| 2017/08/03 | 1,655 | 1,662 | 1,645 | 1,661 | +6 | +0.4% | 8,500 |
| 2017/08/02 | 1,646 | 1,660 | 1,638 | 1,655 | +10 | +0.6% | 18,000 |
| 2017/08/01 | 1,635 | 1,647 | 1,633 | 1,645 | +12 | +0.7% | 16,100 |
| 2017/07/31 | 1,648 | 1,649 | 1,633 | 1,633 | -25 | -1.5% | 22,300 |
| 2017/07/28 | 1,657 | 1,664 | 1,650 | 1,658 | -10 | -0.6% | 19,200 |
| 2017/07/27 | 1,665 | 1,683 | 1,660 | 1,668 | ±0 | ±0% | 17,100 |
| 2017/07/26 | 1,679 | 1,679 | 1,649 | 1,668 | +11 | +0.7% | 18,300 |
| 2017/07/25 | 1,674 | 1,679 | 1,655 | 1,657 | -17 | -1% | 20,900 |
| 2017/07/24 | 1,668 | 1,675 | 1,658 | 1,674 | -3 | -0.2% | 18,300 |
| 2017/07/21 | 1,661 | 1,678 | 1,658 | 1,677 | +16 | +1% | 26,100 |
| 2017/07/20 | 1,656 | 1,669 | 1,655 | 1,661 | +16 | +1% | 22,500 |
| 2017/07/19 | 1,624 | 1,656 | 1,623 | 1,645 | +21 | +1.3% | 27,600 |
| 2017/07/18 | 1,632 | 1,633 | 1,618 | 1,624 | -12 | -0.7% | 24,000 |
| 2017/07/14 | 1,638 | 1,654 | 1,635 | 1,636 | -5 | -0.3% | 25,000 |
| 2017/07/13 | 1,659 | 1,659 | 1,633 | 1,641 | -14 | -0.8% | 22,000 |
| 2017/07/12 | 1,654 | 1,658 | 1,644 | 1,655 | +1 | +0.1% | 28,300 |
| 2017/07/11 | 1,635 | 1,681 | 1,633 | 1,654 | +24 | +1.5% | 79,000 |
1851～
1900
件表示中 / 3685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 | 454,500円 | +26.0% | -2.6% | 1.98% | 19.06倍 | 0.94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 |
| 西華産 | 423,000円 | +8.3% | +27.9% | 5.20% | 6.76倍 | 1.12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 |
| テンポスＨＤ | 358,000円 | +26.0% | +25.4% | 0.25% | 17.43倍 | 2.89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 |
| シークス | 100,400円 | -0.8% | -9.5% | 4.78% | 9.09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 | 156,700円 | +5.8% | +32.2% | 4.08% | 10.42倍 | 0.67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
