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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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% | 13.53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 | 122,800円 | +3.2% | +3.2% | 3.50% | 8.79倍 | 0.79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 | 409,500円 | +4.2% | -7.1% | 1.47% | 24.68倍 | 1.25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 | 115,200円 | +3.9% | -13.7% | 2.08% | 24.27倍 | 0.85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 |
| アルコニックス | 215,000円 | +9.1% | +8.9% | 3.91% | 11.93倍 | 0.92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
