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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 1,541 | 1,552 | 1,524 | 1,552 | +8 | +0.5% | 15,600 |
| 2017/04/26 | 1,547 | 1,550 | 1,537 | 1,544 | +8 | +0.5% | 34,200 |
| 2017/04/25 | 1,526 | 1,542 | 1,525 | 1,536 | +10 | +0.7% | 14,400 |
| 2017/04/24 | 1,502 | 1,530 | 1,499 | 1,526 | +30 | +2% | 22,500 |
| 2017/04/21 | 1,505 | 1,511 | 1,492 | 1,496 | +2 | +0.1% | 26,700 |
| 2017/04/20 | 1,507 | 1,508 | 1,491 | 1,494 | -15 | -1% | 26,000 |
| 2017/04/19 | 1,447 | 1,515 | 1,447 | 1,509 | +63 | +4.4% | 38,500 |
| 2017/04/18 | 1,453 | 1,464 | 1,443 | 1,446 | +6 | +0.4% | 23,300 |
| 2017/04/17 | 1,439 | 1,445 | 1,434 | 1,440 | +1 | +0.1% | 37,700 |
| 2017/04/14 | 1,448 | 1,448 | 1,422 | 1,439 | +36 | +2.6% | 60,900 |
| 2017/04/13 | 1,408 | 1,408 | 1,384 | 1,403 | -11 | -0.8% | 38,600 |
| 2017/04/12 | 1,436 | 1,436 | 1,406 | 1,414 | -30 | -2.1% | 22,400 |
| 2017/04/11 | 1,450 | 1,450 | 1,443 | 1,444 | -6 | -0.4% | 9,700 |
| 2017/04/10 | 1,449 | 1,455 | 1,442 | 1,450 | +7 | +0.5% | 22,700 |
| 2017/04/07 | 1,450 | 1,457 | 1,437 | 1,443 | ±0 | ±0% | 24,200 |
| 2017/04/06 | 1,479 | 1,479 | 1,436 | 1,443 | -39 | -2.6% | 39,900 |
| 2017/04/05 | 1,501 | 1,511 | 1,480 | 1,482 | -19 | -1.3% | 24,800 |
| 2017/04/04 | 1,520 | 1,522 | 1,484 | 1,501 | -19 | -1.3% | 41,700 |
2001～
2050
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
