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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,484 | 1,494 | 1,473 | 1,485 | +1 | +0.1% | 53,200 |
| 2016/11/29 | 1,495 | 1,495 | 1,463 | 1,484 | -19 | -1.3% | 35,500 |
| 2016/11/28 | 1,488 | 1,506 | 1,470 | 1,503 | +23 | +1.6% | 47,100 |
| 2016/11/25 | 1,456 | 1,480 | 1,453 | 1,480 | +24 | +1.6% | 45,200 |
| 2016/11/24 | 1,440 | 1,456 | 1,429 | 1,456 | +26 | +1.8% | 37,200 |
| 2016/11/22 | 1,430 | 1,438 | 1,408 | 1,430 | +3 | +0.2% | 27,300 |
| 2016/11/21 | 1,414 | 1,431 | 1,406 | 1,427 | +26 | +1.9% | 46,500 |
| 2016/11/18 | 1,401 | 1,420 | 1,394 | 1,401 | +7 | +0.5% | 45,400 |
| 2016/11/17 | 1,370 | 1,396 | 1,367 | 1,394 | +16 | +1.2% | 38,500 |
| 2016/11/16 | 1,378 | 1,378 | 1,371 | 1,378 | +6 | +0.4% | 22,500 |
| 2016/11/15 | 1,370 | 1,372 | 1,352 | 1,372 | +2 | +0.1% | 32,600 |
| 2016/11/14 | 1,350 | 1,370 | 1,350 | 1,370 | +23 | +1.7% | 23,000 |
| 2016/11/11 | 1,341 | 1,351 | 1,335 | 1,347 | +8 | +0.6% | 37,500 |
| 2016/11/10 | 1,347 | 1,347 | 1,329 | 1,339 | +39 | +3% | 19,400 |
| 2016/11/09 | 1,343 | 1,357 | 1,276 | 1,300 | -40 | -3% | 41,400 |
| 2016/11/08 | 1,369 | 1,369 | 1,338 | 1,340 | -24 | -1.8% | 21,700 |
| 2016/11/07 | 1,350 | 1,373 | 1,350 | 1,364 | +14 | +1% | 14,000 |
| 2016/11/04 | 1,361 | 1,374 | 1,350 | 1,350 | -18 | -1.3% | 28,200 |
| 2016/11/02 | 1,378 | 1,380 | 1,365 | 1,368 | -18 | -1.3% | 36,700 |
| 2016/11/01 | 1,379 | 1,388 | 1,369 | 1,386 | +1 | +0.1% | 27,700 |
| 2016/10/31 | 1,377 | 1,386 | 1,374 | 1,385 | +8 | +0.6% | 30,900 |
| 2016/10/28 | 1,379 | 1,391 | 1,375 | 1,377 | -4 | -0.3% | 63,000 |
| 2016/10/27 | 1,383 | 1,393 | 1,374 | 1,381 | -2 | -0.1% | 22,800 |
| 2016/10/26 | 1,375 | 1,387 | 1,375 | 1,383 | +9 | +0.7% | 18,200 |
| 2016/10/25 | 1,368 | 1,379 | 1,368 | 1,374 | +6 | +0.4% | 33,100 |
| 2016/10/24 | 1,375 | 1,375 | 1,366 | 1,368 | +1 | +0.1% | 10,700 |
| 2016/10/21 | 1,372 | 1,372 | 1,364 | 1,367 | +1 | +0.1% | 12,800 |
| 2016/10/20 | 1,353 | 1,369 | 1,353 | 1,366 | +13 | +1% | 18,900 |
| 2016/10/19 | 1,348 | 1,355 | 1,348 | 1,353 | +1 | +0.1% | 12,100 |
| 2016/10/18 | 1,351 | 1,360 | 1,346 | 1,352 | -12 | -0.9% | 18,500 |
| 2016/10/17 | 1,342 | 1,370 | 1,342 | 1,364 | +9 | +0.7% | 21,000 |
| 2016/10/14 | 1,348 | 1,359 | 1,341 | 1,355 | -4 | -0.3% | 18,100 |
| 2016/10/13 | 1,362 | 1,362 | 1,352 | 1,359 | +2 | +0.1% | 17,100 |
| 2016/10/12 | 1,370 | 1,370 | 1,354 | 1,357 | -16 | -1.2% | 18,200 |
| 2016/10/11 | 1,372 | 1,380 | 1,364 | 1,373 | +10 | +0.7% | 16,100 |
| 2016/10/07 | 1,379 | 1,379 | 1,360 | 1,363 | -10 | -0.7% | 12,100 |
| 2016/10/06 | 1,377 | 1,383 | 1,367 | 1,373 | -4 | -0.3% | 17,900 |
| 2016/10/05 | 1,370 | 1,380 | 1,368 | 1,377 | +12 | +0.9% | 24,800 |
| 2016/10/04 | 1,358 | 1,370 | 1,354 | 1,365 | +6 | +0.4% | 20,900 |
| 2016/10/03 | 1,364 | 1,372 | 1,350 | 1,359 | +21 | +1.6% | 20,400 |
| 2016/09/30 | 1,340 | 1,358 | 1,333 | 1,338 | -27 | -2% | 19,100 |
| 2016/09/29 | 1,360 | 1,386 | 1,360 | 1,365 | +11 | +0.8% | 36,500 |
| 2016/09/28 | 1,336 | 1,359 | 1,336 | 1,354 | +1,218 | +895.6% | 24,700 |
| 2016/09/27 | 134 | 137 | 134 | 136 | ±0 | ±0% | 299,000 |
| 2016/09/26 | 136 | 137 | 134 | 136 | -1 | -0.7% | 379,000 |
| 2016/09/23 | 136 | 137 | 135 | 137 | +1 | +0.7% | 382,000 |
| 2016/09/21 | 131 | 136 | 131 | 136 | +4 | +3% | 306,000 |
| 2016/09/20 | 133 | 133 | 129 | 132 | ±0 | ±0% | 425,000 |
| 2016/09/16 | 131 | 135 | 131 | 132 | -1 | -0.8% | 454,000 |
| 2016/09/15 | 135 | 136 | 133 | 133 | -3 | -2.2% | 191,000 |
2101～
2150
件表示中 / 3735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 | 235,700円 | +7.6% | -3.0% | 2.65% | 14.69倍 | 0.89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 |
| フルサト・マルカ | 228,900円 | +5.1% | +9.5% | 4.41% | 16.68倍 | 0.76倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 神鋼商 | 202,800円 | +3.2% | +2.0% | 5.23% | 5.82倍 | 0.59倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヨコレイ | 88,600円 | +3.9% | -13.7% | 2.71% | 18.67倍 | 0.65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 |
| ＫＰＰＧＨＤ | 75,300円 | +0.7% | -2.2% | 4.78% | 6.17倍 | 0.57倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
