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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,600 | 1,605 | 1,593 | 1,598 | +7 | +0.4% | 20,400 |
| 2017/02/14 | 1,604 | 1,604 | 1,588 | 1,591 | -6 | -0.4% | 22,500 |
| 2017/02/13 | 1,600 | 1,605 | 1,592 | 1,597 | +5 | +0.3% | 22,700 |
| 2017/02/10 | 1,585 | 1,600 | 1,585 | 1,592 | +7 | +0.4% | 27,400 |
| 2017/02/09 | 1,589 | 1,600 | 1,584 | 1,585 | -15 | -0.9% | 32,000 |
| 2017/02/08 | 1,604 | 1,606 | 1,590 | 1,600 | -4 | -0.2% | 15,900 |
| 2017/02/07 | 1,608 | 1,616 | 1,600 | 1,604 | -5 | -0.3% | 21,100 |
| 2017/02/06 | 1,617 | 1,630 | 1,607 | 1,609 | -33 | -2% | 27,600 |
| 2017/02/03 | 1,611 | 1,660 | 1,609 | 1,642 | +32 | +2% | 25,000 |
| 2017/02/02 | 1,644 | 1,644 | 1,610 | 1,610 | -25 | -1.5% | 10,400 |
| 2017/02/01 | 1,621 | 1,638 | 1,621 | 1,635 | +7 | +0.4% | 21,500 |
| 2017/01/31 | 1,634 | 1,639 | 1,622 | 1,628 | -28 | -1.7% | 15,000 |
| 2017/01/30 | 1,610 | 1,659 | 1,604 | 1,656 | +45 | +2.8% | 29,600 |
| 2017/01/27 | 1,637 | 1,638 | 1,609 | 1,611 | -32 | -1.9% | 32,500 |
| 2017/01/26 | 1,656 | 1,656 | 1,606 | 1,643 | -6 | -0.4% | 20,400 |
| 2017/01/25 | 1,610 | 1,655 | 1,592 | 1,649 | +67 | +4.2% | 50,000 |
| 2017/01/24 | 1,578 | 1,586 | 1,567 | 1,582 | -8 | -0.5% | 26,300 |
| 2017/01/23 | 1,610 | 1,610 | 1,590 | 1,590 | -16 | -1% | 18,500 |
| 2017/01/20 | 1,608 | 1,612 | 1,592 | 1,606 | -2 | -0.1% | 21,900 |
| 2017/01/19 | 1,588 | 1,613 | 1,588 | 1,608 | +20 | +1.3% | 16,400 |
| 2017/01/18 | 1,601 | 1,601 | 1,577 | 1,588 | -18 | -1.1% | 24,900 |
| 2017/01/17 | 1,632 | 1,632 | 1,603 | 1,606 | -22 | -1.4% | 19,900 |
| 2017/01/16 | 1,646 | 1,658 | 1,627 | 1,628 | -36 | -2.2% | 26,800 |
| 2017/01/13 | 1,648 | 1,665 | 1,634 | 1,664 | +2 | +0.1% | 31,600 |
| 2017/01/12 | 1,648 | 1,668 | 1,626 | 1,662 | +21 | +1.3% | 36,800 |
| 2017/01/11 | 1,653 | 1,656 | 1,639 | 1,641 | -15 | -0.9% | 17,700 |
| 2017/01/10 | 1,666 | 1,671 | 1,637 | 1,656 | -1 | -0.1% | 28,900 |
| 2017/01/06 | 1,652 | 1,678 | 1,638 | 1,657 | -11 | -0.7% | 29,100 |
| 2017/01/05 | 1,696 | 1,696 | 1,660 | 1,668 | -19 | -1.1% | 33,000 |
| 2017/01/04 | 1,615 | 1,687 | 1,614 | 1,687 | +98 | +6.2% | 84,400 |
| 2016/12/30 | 1,584 | 1,592 | 1,571 | 1,589 | +1 | +0.1% | 13,800 |
| 2016/12/29 | 1,592 | 1,592 | 1,575 | 1,588 | -5 | -0.3% | 19,100 |
| 2016/12/28 | 1,573 | 1,600 | 1,573 | 1,593 | +8 | +0.5% | 11,500 |
| 2016/12/27 | 1,600 | 1,601 | 1,576 | 1,585 | -22 | -1.4% | 19,500 |
| 2016/12/26 | 1,635 | 1,635 | 1,601 | 1,607 | -5 | -0.3% | 23,900 |
| 2016/12/22 | 1,611 | 1,630 | 1,610 | 1,612 | -23 | -1.4% | 17,100 |
| 2016/12/21 | 1,622 | 1,635 | 1,600 | 1,635 | +15 | +0.9% | 42,700 |
| 2016/12/20 | 1,629 | 1,636 | 1,618 | 1,620 | -17 | -1% | 29,000 |
| 2016/12/19 | 1,639 | 1,643 | 1,617 | 1,637 | -7 | -0.4% | 46,400 |
| 2016/12/16 | 1,644 | 1,649 | 1,638 | 1,644 | ±0 | ±0% | 31,600 |
| 2016/12/15 | 1,636 | 1,649 | 1,629 | 1,644 | +11 | +0.7% | 44,800 |
| 2016/12/14 | 1,620 | 1,635 | 1,615 | 1,633 | +8 | +0.5% | 57,400 |
| 2016/12/13 | 1,618 | 1,633 | 1,612 | 1,625 | -10 | -0.6% | 39,200 |
| 2016/12/12 | 1,630 | 1,638 | 1,597 | 1,635 | +21 | +1.3% | 52,100 |
| 2016/12/09 | 1,609 | 1,618 | 1,590 | 1,614 | +12 | +0.7% | 48,400 |
| 2016/12/08 | 1,614 | 1,629 | 1,581 | 1,602 | -3 | -0.2% | 52,900 |
| 2016/12/07 | 1,567 | 1,606 | 1,565 | 1,605 | +38 | +2.4% | 74,200 |
| 2016/12/06 | 1,535 | 1,572 | 1,535 | 1,567 | +47 | +3.1% | 68,100 |
| 2016/12/05 | 1,499 | 1,525 | 1,488 | 1,520 | +7 | +0.5% | 41,000 |
| 2016/12/02 | 1,485 | 1,516 | 1,485 | 1,513 | +28 | +1.9% | 36,800 |
1901～
1950
件表示中 / 3586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 | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65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 |
| 三洋貿易 | 151,600円 | +2.1% | -5.1% | 3.76% | 8.91倍 | 0.91倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 進 和 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15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 |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
