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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,757 | 2,783 | 2,745 | 2,765 | +9 | +0.3% | 19,000 |
| 2024/04/09 | 2,756 | 2,771 | 2,755 | 2,756 | +1 | ±0% | 8,100 |
| 2024/04/08 | 2,740 | 2,769 | 2,731 | 2,755 | +24 | +0.9% | 12,100 |
| 2024/04/05 | 2,716 | 2,751 | 2,715 | 2,731 | -33 | -1.2% | 15,200 |
| 2024/04/04 | 2,745 | 2,786 | 2,726 | 2,764 | +5 | +0.2% | 17,000 |
| 2024/04/03 | 2,741 | 2,783 | 2,702 | 2,759 | +10 | +0.4% | 27,900 |
| 2024/04/02 | 2,795 | 2,812 | 2,738 | 2,749 | -68 | -2.4% | 27,800 |
| 2024/04/01 | 2,941 | 2,946 | 2,817 | 2,817 | -124 | -4.2% | 27,600 |
| 2024/03/29 | 2,952 | 2,952 | 2,896 | 2,941 | -11 | -0.4% | 17,500 |
| 2024/03/28 | 3,025 | 3,040 | 2,935 | 2,952 | -73 | -2.4% | 34,000 |
| 2024/03/27 | 2,994 | 3,035 | 2,991 | 3,025 | +32 | +1.1% | 29,300 |
| 2024/03/26 | 2,974 | 3,005 | 2,951 | 2,993 | +29 | +1% | 19,900 |
| 2024/03/25 | 2,960 | 2,989 | 2,954 | 2,964 | +11 | +0.4% | 18,500 |
| 2024/03/22 | 2,920 | 2,953 | 2,902 | 2,953 | +45 | +1.5% | 25,800 |
| 2024/03/21 | 2,935 | 2,949 | 2,898 | 2,908 | +12 | +0.4% | 20,200 |
| 2024/03/19 | 2,848 | 2,896 | 2,843 | 2,896 | +62 | +2.2% | 23,600 |
| 2024/03/18 | 2,865 | 2,870 | 2,787 | 2,834 | -16 | -0.6% | 21,700 |
| 2024/03/15 | 2,798 | 2,850 | 2,773 | 2,850 | +52 | +1.9% | 23,600 |
| 2024/03/14 | 2,774 | 2,806 | 2,747 | 2,798 | +50 | +1.8% | 7,800 |
| 2024/03/13 | 2,777 | 2,814 | 2,716 | 2,748 | -23 | -0.8% | 18,000 |
| 2024/03/12 | 2,740 | 2,771 | 2,718 | 2,771 | +26 | +0.9% | 22,400 |
| 2024/03/11 | 2,790 | 2,811 | 2,724 | 2,745 | -53 | -1.9% | 19,900 |
| 2024/03/08 | 2,713 | 2,798 | 2,713 | 2,798 | +75 | +2.8% | 27,000 |
| 2024/03/07 | 2,727 | 2,743 | 2,700 | 2,723 | +16 | +0.6% | 9,100 |
| 2024/03/06 | 2,667 | 2,716 | 2,663 | 2,707 | +40 | +1.5% | 17,100 |
| 2024/03/05 | 2,639 | 2,708 | 2,639 | 2,667 | +16 | +0.6% | 11,200 |
| 2024/03/04 | 2,711 | 2,744 | 2,643 | 2,651 | -72 | -2.6% | 24,500 |
| 2024/03/01 | 2,719 | 2,737 | 2,685 | 2,723 | +11 | +0.4% | 33,700 |
| 2024/02/29 | 2,664 | 2,720 | 2,638 | 2,712 | +47 | +1.8% | 23,400 |
| 2024/02/28 | 2,622 | 2,692 | 2,619 | 2,665 | +43 | +1.6% | 29,900 |
| 2024/02/27 | 2,579 | 2,642 | 2,571 | 2,622 | +41 | +1.6% | 16,200 |
| 2024/02/26 | 2,581 | 2,591 | 2,566 | 2,581 | +17 | +0.7% | 10,900 |
| 2024/02/22 | 2,560 | 2,566 | 2,534 | 2,564 | +6 | +0.2% | 14,700 |
| 2024/02/21 | 2,555 | 2,585 | 2,546 | 2,558 | +3 | +0.1% | 11,800 |
| 2024/02/20 | 2,550 | 2,571 | 2,529 | 2,555 | +6 | +0.2% | 12,400 |
| 2024/02/19 | 2,500 | 2,549 | 2,500 | 2,549 | +39 | +1.6% | 10,900 |
| 2024/02/16 | 2,490 | 2,525 | 2,466 | 2,510 | +49 | +2% | 17,300 |
| 2024/02/15 | 2,522 | 2,535 | 2,452 | 2,461 | -56 | -2.2% | 24,900 |
| 2024/02/14 | 2,457 | 2,546 | 2,454 | 2,517 | +38 | +1.5% | 45,100 |
| 2024/02/13 | 2,449 | 2,480 | 2,438 | 2,479 | +37 | +1.5% | 21,500 |
| 2024/02/09 | 2,434 | 2,465 | 2,402 | 2,442 | ±0 | ±0% | 27,900 |
| 2024/02/08 | 2,444 | 2,472 | 2,415 | 2,442 | -13 | -0.5% | 42,100 |
| 2024/02/07 | 2,488 | 2,520 | 2,454 | 2,455 | -46 | -1.8% | 38,200 |
| 2024/02/06 | 2,593 | 2,600 | 2,501 | 2,501 | -120 | -4.6% | 38,200 |
| 2024/02/05 | 2,625 | 2,629 | 2,571 | 2,621 | -3 | -0.1% | 44,700 |
| 2024/02/02 | 2,610 | 2,625 | 2,562 | 2,624 | +28 | +1.1% | 73,200 |
| 2024/02/01 | 2,579 | 2,648 | 2,562 | 2,596 | +17 | +0.7% | 46,400 |
| 2024/01/31 | 2,556 | 2,580 | 2,552 | 2,579 | +20 | +0.8% | 8,300 |
| 2024/01/30 | 2,591 | 2,591 | 2,558 | 2,559 | -24 | -0.9% | 13,600 |
| 2024/01/29 | 2,550 | 2,589 | 2,550 | 2,583 | +40 | +1.6% | 22,000 |
251～
300
件表示中 / 3683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 | 441,000円 | +26.0% | -2.6% | 2.04% | 18.49倍 | 0.91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 |
| ヨコレイ | 86,100円 | +3.9% | -13.7% | 2.79% | 18.14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 |
| シークス | 100,300円 | -0.8% | -9.5% | 4.79% | 9.08倍 | 0.47倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| アルコニックス | 154,100円 | +5.8% | +32.2% | 4.15% | 10.25倍 | 0.66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 |
| 神鋼商 | 179,300円 | +5.3% | -14.2% | 5.58% | 5.85倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
