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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/20 | 3,460 | 3,470 | 3,405 | 3,435 | ±0 | ±0% | 13,600 |
| 2024/11/19 | 3,415 | 3,460 | 3,415 | 3,435 | +25 | +0.7% | 13,600 |
| 2024/11/18 | 3,440 | 3,470 | 3,405 | 3,410 | -85 | -2.4% | 28,400 |
| 2024/11/15 | 3,520 | 3,560 | 3,445 | 3,495 | +145 | +4.3% | 77,500 |
| 2024/11/14 | 3,365 | 3,420 | 3,340 | 3,350 | -15 | -0.4% | 27,900 |
| 2024/11/13 | 3,205 | 3,365 | 3,205 | 3,365 | +160 | +5% | 31,600 |
| 2024/11/12 | 3,150 | 3,235 | 3,150 | 3,205 | +85 | +2.7% | 25,800 |
| 2024/11/11 | 3,240 | 3,285 | 3,120 | 3,120 | -120 | -3.7% | 73,400 |
| 2024/11/08 | 3,450 | 3,480 | 3,200 | 3,240 | -205 | -6% | 69,200 |
| 2024/11/07 | 3,455 | 3,515 | 3,405 | 3,445 | +40 | +1.2% | 76,700 |
| 2024/11/06 | 3,365 | 3,455 | 3,365 | 3,405 | +65 | +1.9% | 28,900 |
| 2024/11/05 | 3,330 | 3,375 | 3,260 | 3,340 | +60 | +1.8% | 19,400 |
| 2024/11/01 | 3,295 | 3,310 | 3,270 | 3,280 | -15 | -0.5% | 14,500 |
| 2024/10/31 | 3,255 | 3,320 | 3,255 | 3,295 | +35 | +1.1% | 16,600 |
| 2024/10/30 | 3,270 | 3,300 | 3,215 | 3,260 | -10 | -0.3% | 106,400 |
| 2024/10/29 | 3,245 | 3,270 | 3,225 | 3,270 | +40 | +1.2% | 11,300 |
| 2024/10/28 | 3,185 | 3,230 | 3,150 | 3,230 | +45 | +1.4% | 12,200 |
| 2024/10/25 | 3,235 | 3,295 | 3,180 | 3,185 | -45 | -1.4% | 19,500 |
151～
200
件表示中 / 3766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 | 303,500円 | +9.8% | +45.2% | 2.06% | 13.57倍 | 1.13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 |
| スターゼン | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 正栄食 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヨコレイ | 113,600円 | +3.9% | -13.7% | 2.11% | 23.94倍 | 0.83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 |
| ＲＹＯＤＥＮ | 306,000円 | +2.8% | -6.8% | 4.44% | 13.74倍 | 0.74倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
