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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,635 | 1,681 | 1,633 | 1,654 | +24 | +1.5% | 79,000 |
| 2017/07/10 | 1,625 | 1,642 | 1,625 | 1,630 | +12 | +0.7% | 26,700 |
| 2017/07/07 | 1,630 | 1,640 | 1,618 | 1,618 | -24 | -1.5% | 16,100 |
| 2017/07/06 | 1,633 | 1,648 | 1,633 | 1,642 | -4 | -0.2% | 22,000 |
| 2017/07/05 | 1,635 | 1,647 | 1,634 | 1,646 | +1 | +0.1% | 32,700 |
| 2017/07/04 | 1,649 | 1,652 | 1,638 | 1,645 | -2 | -0.1% | 19,600 |
| 2017/07/03 | 1,642 | 1,654 | 1,642 | 1,647 | +5 | +0.3% | 27,100 |
| 2017/06/30 | 1,617 | 1,645 | 1,607 | 1,642 | +25 | +1.5% | 41,000 |
| 2017/06/29 | 1,630 | 1,655 | 1,601 | 1,617 | -10 | -0.6% | 67,000 |
| 2017/06/28 | 1,624 | 1,631 | 1,620 | 1,627 | -1 | -0.1% | 22,300 |
| 2017/06/27 | 1,615 | 1,629 | 1,615 | 1,628 | +6 | +0.4% | 23,100 |
| 2017/06/26 | 1,604 | 1,622 | 1,604 | 1,622 | +18 | +1.1% | 42,400 |
| 2017/06/23 | 1,594 | 1,609 | 1,588 | 1,604 | +3 | +0.2% | 28,500 |
| 2017/06/22 | 1,604 | 1,604 | 1,587 | 1,601 | -1 | -0.1% | 18,800 |
| 2017/06/21 | 1,585 | 1,602 | 1,573 | 1,602 | +17 | +1.1% | 32,500 |
| 2017/06/20 | 1,591 | 1,600 | 1,558 | 1,585 | +5 | +0.3% | 68,600 |
| 2017/06/19 | 1,575 | 1,584 | 1,567 | 1,580 | +5 | +0.3% | 37,600 |
| 2017/06/16 | 1,528 | 1,595 | 1,528 | 1,575 | +51 | +3.3% | 94,200 |
| 2017/06/15 | 1,531 | 1,548 | 1,524 | 1,524 | -11 | -0.7% | 10,600 |
| 2017/06/14 | 1,532 | 1,543 | 1,518 | 1,535 | +19 | +1.3% | 26,800 |
| 2017/06/13 | 1,519 | 1,531 | 1,514 | 1,516 | +1 | +0.1% | 26,900 |
| 2017/06/12 | 1,542 | 1,542 | 1,509 | 1,515 | -25 | -1.6% | 21,600 |
| 2017/06/09 | 1,512 | 1,542 | 1,511 | 1,540 | +25 | +1.7% | 42,300 |
| 2017/06/08 | 1,520 | 1,523 | 1,513 | 1,515 | -5 | -0.3% | 21,700 |
| 2017/06/07 | 1,533 | 1,533 | 1,515 | 1,520 | -12 | -0.8% | 23,700 |
| 2017/06/06 | 1,550 | 1,550 | 1,529 | 1,532 | -17 | -1.1% | 15,100 |
| 2017/06/05 | 1,538 | 1,552 | 1,523 | 1,549 | +5 | +0.3% | 24,800 |
| 2017/06/02 | 1,508 | 1,547 | 1,508 | 1,544 | +38 | +2.5% | 45,000 |
| 2017/06/01 | 1,500 | 1,516 | 1,500 | 1,506 | +9 | +0.6% | 18,100 |
| 2017/05/31 | 1,510 | 1,510 | 1,495 | 1,497 | -13 | -0.9% | 17,100 |
| 2017/05/30 | 1,507 | 1,512 | 1,492 | 1,510 | +5 | +0.3% | 22,900 |
| 2017/05/29 | 1,512 | 1,517 | 1,502 | 1,505 | -5 | -0.3% | 11,300 |
| 2017/05/26 | 1,525 | 1,532 | 1,508 | 1,510 | -13 | -0.9% | 25,400 |
| 2017/05/25 | 1,540 | 1,544 | 1,520 | 1,523 | -18 | -1.2% | 25,700 |
| 2017/05/24 | 1,544 | 1,549 | 1,537 | 1,541 | -3 | -0.2% | 19,700 |
| 2017/05/23 | 1,548 | 1,550 | 1,541 | 1,544 | +4 | +0.3% | 13,600 |
| 2017/05/22 | 1,546 | 1,552 | 1,533 | 1,540 | -4 | -0.3% | 10,300 |
| 2017/05/19 | 1,556 | 1,556 | 1,533 | 1,544 | -4 | -0.3% | 11,100 |
| 2017/05/18 | 1,543 | 1,550 | 1,531 | 1,548 | -12 | -0.8% | 25,400 |
| 2017/05/17 | 1,559 | 1,561 | 1,540 | 1,560 | +1 | +0.1% | 19,100 |
| 2017/05/16 | 1,547 | 1,561 | 1,543 | 1,559 | +17 | +1.1% | 28,600 |
| 2017/05/15 | 1,532 | 1,547 | 1,528 | 1,542 | -18 | -1.2% | 20,200 |
| 2017/05/12 | 1,546 | 1,561 | 1,523 | 1,560 | +6 | +0.4% | 29,000 |
| 2017/05/11 | 1,570 | 1,570 | 1,548 | 1,554 | -30 | -1.9% | 34,800 |
| 2017/05/10 | 1,573 | 1,587 | 1,570 | 1,584 | +11 | +0.7% | 21,100 |
| 2017/05/09 | 1,574 | 1,577 | 1,566 | 1,573 | -4 | -0.3% | 34,200 |
| 2017/05/08 | 1,581 | 1,589 | 1,571 | 1,577 | +1 | +0.1% | 32,300 |
| 2017/05/02 | 1,570 | 1,581 | 1,570 | 1,576 | -2 | -0.1% | 13,200 |
| 2017/05/01 | 1,586 | 1,586 | 1,563 | 1,578 | -3 | -0.2% | 26,500 |
| 2017/04/28 | 1,553 | 1,587 | 1,537 | 1,581 | +29 | +1.9% | 40,000 |
1901～
1950
件表示中 / 3686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 | 455,000円 | +26.0% | -2.6% | 1.98% | 19.08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 |
| ヨコレイ | 89,000円 | +3.9% | -13.7% | 2.70% | 18.75倍 | 0.67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 |
| 西華産 | 423,500円 | +8.3% | +27.9% | 5.19% | 6.76倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
