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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 2,275 | 2,315 | 2,200 | 2,242.5 | -37.5 | -1.6% | 185,600 |
| 2025/05/26 | 2,262.5 | 2,297.5 | 2,255 | 2,280 | -17.5 | -0.8% | 152,000 |
| 2025/05/23 | 2,300 | 2,312.5 | 2,245 | 2,297.5 | -37.5 | -1.6% | 197,800 |
| 2025/05/22 | 2,427.5 | 2,442.5 | 2,320 | 2,335 | -125 | -5.1% | 187,800 |
| 2025/05/21 | 2,525 | 2,545 | 2,430 | 2,460 | -60 | -2.4% | 134,400 |
| 2025/05/20 | 2,545 | 2,600 | 2,520 | 2,520 | -40 | -1.6% | 141,800 |
| 2025/05/19 | 2,585 | 2,590 | 2,535 | 2,560 | -25 | -1% | 86,200 |
| 2025/05/16 | 2,550 | 2,605 | 2,490 | 2,585 | +10 | +0.4% | 113,200 |
| 2025/05/15 | 2,510 | 2,595 | 2,500 | 2,575 | +65 | +2.6% | 134,200 |
| 2025/05/14 | 2,300 | 2,510 | 2,260 | 2,510 | +215 | +9.4% | 201,000 |
| 2025/05/13 | 2,460 | 2,510 | 2,217.5 | 2,295 | -175 | -7.1% | 525,600 |
| 2025/05/12 | 2,387.5 | 2,555 | 2,350 | 2,470 | +80 | +3.3% | 305,000 |
| 2025/05/09 | 2,300 | 2,440 | 2,280 | 2,390 | +160 | +7.2% | 236,600 |
| 2025/05/08 | 2,205 | 2,230 | 2,182.5 | 2,230 | +25 | +1.1% | 36,400 |
| 2025/05/07 | 2,200 | 2,222.5 | 2,190 | 2,205 | +10 | +0.5% | 62,000 |
| 2025/05/02 | 2,217.5 | 2,245 | 2,165 | 2,195 | -25 | -1.1% | 54,800 |
| 2025/05/01 | 2,262.5 | 2,270 | 2,212.5 | 2,220 | -30 | -1.3% | 48,600 |
| 2025/04/30 | 2,225 | 2,265 | 2,212.5 | 2,250 | +30 | +1.4% | 58,400 |
| 2025/04/28 | 2,180 | 2,240 | 2,177.5 | 2,220 | +40 | +1.8% | 47,000 |
| 2025/04/25 | 2,222.5 | 2,225 | 2,180 | 2,180 | -45 | -2% | 52,000 |
| 2025/04/24 | 2,275 | 2,275 | 2,210 | 2,225 | -50 | -2.2% | 84,400 |
| 2025/04/23 | 2,265 | 2,285 | 2,235 | 2,275 | +22.5 | +1% | 70,200 |
| 2025/04/22 | 2,270 | 2,297.5 | 2,205 | 2,252.5 | +5 | +0.2% | 99,000 |
| 2025/04/21 | 2,210 | 2,282.5 | 2,210 | 2,247.5 | +42.5 | +1.9% | 115,600 |
| 2025/04/18 | 2,102.5 | 2,220 | 2,102.5 | 2,205 | +112.5 | +5.4% | 125,400 |
| 2025/04/17 | 2,065 | 2,130 | 2,047.5 | 2,092.5 | +37.5 | +1.8% | 94,200 |
| 2025/04/16 | 2,002.5 | 2,055 | 1,997.5 | 2,055 | +52.5 | +2.6% | 41,800 |
| 2025/04/15 | 2,082.5 | 2,085 | 2,002.5 | 2,002.5 | -65 | -3.1% | 74,400 |
| 2025/04/14 | 2,030 | 2,072.5 | 2,000 | 2,067.5 | +65 | +3.2% | 65,400 |
| 2025/04/11 | 1,972.5 | 2,002.5 | 1,942.5 | 2,002.5 | +27.5 | +1.4% | 61,400 |
| 2025/04/10 | 1,927.5 | 1,975 | 1,860 | 1,975 | +152.5 | +8.4% | 56,000 |
| 2025/04/09 | 1,850 | 1,882.5 | 1,807.5 | 1,822.5 | -62.5 | -3.3% | 103,800 |
| 2025/04/08 | 1,810 | 1,885 | 1,800 | 1,885 | +125 | +7.1% | 89,400 |
| 2025/04/07 | 1,835 | 1,912.5 | 1,740 | 1,760 | -180 | -9.3% | 229,200 |
| 2025/04/04 | 2,007.5 | 2,035 | 1,910 | 1,940 | -85 | -4.2% | 148,800 |
| 2025/04/03 | 1,930 | 2,037.5 | 1,930 | 2,025 | +25 | +1.3% | 56,800 |
| 2025/04/02 | 1,975 | 2,005 | 1,947.5 | 2,000 | +35 | +1.8% | 40,000 |
| 2025/04/01 | 1,957.5 | 1,977.5 | 1,925 | 1,965 | ±0 | ±0% | 44,400 |
| 2025/03/31 | 1,925 | 1,995 | 1,922.5 | 1,965 | +20 | +1% | 59,400 |
| 2025/03/28 | 1,915 | 1,950 | 1,912.5 | 1,945 | -27.5 | -1.4% | 46,600 |
| 2025/03/27 | 1,955 | 1,972.5 | 1,945 | 1,972.5 | ±0 | ±0% | 45,000 |
| 2025/03/26 | 1,950 | 1,975 | 1,917.5 | 1,972.5 | +22.5 | +1.2% | 51,800 |
| 2025/03/25 | 1,950 | 1,950 | 1,927.5 | 1,950 | +10 | +0.5% | 21,400 |
| 2025/03/24 | 1,957.5 | 1,960 | 1,917.5 | 1,940 | -7.5 | -0.4% | 40,400 |
| 2025/03/21 | 1,935 | 1,962.5 | 1,932.5 | 1,947.5 | +5 | +0.3% | 18,600 |
| 2025/03/19 | 1,942.5 | 1,942.5 | 1,922.5 | 1,942.5 | +10 | +0.5% | 15,400 |
| 2025/03/18 | 1,910 | 1,970 | 1,910 | 1,932.5 | +32.5 | +1.7% | 39,200 |
| 2025/03/17 | 1,875 | 1,902.5 | 1,875 | 1,900 | +25 | +1.3% | 37,200 |
| 2025/03/14 | 1,872.5 | 1,887.5 | 1,867.5 | 1,875 | +12.5 | +0.7% | 27,200 |
| 2025/03/13 | 1,847.5 | 1,870 | 1,840 | 1,862.5 | +15 | +0.8% | 18,800 |
251～
300
件表示中 / 3957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 | 201,200円 | +11.2% | -34.1% | 4.22% | 9.66倍 | 0.67倍 |
|
関東圏を中心に倉庫など物流と食品の２本柱。コメ卸業の採算向上進む。不動産や情報関連も |
| 黒田Ｇ | 105,700円 | +1.8% | +6.9% | 5.96% | 10.94倍 | 1.09倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 三信電 | 285,400円 | +7.9% | -17.7% | 4.91% | 9.71倍 | 0.76倍 |
|
半導体商社。任天堂などゲーム機向け強い。採算よいＩＴインフラ構築、保守の育成に注力 |
| 三洋貿易 | 152,200円 | +0.2% | -4.1% | 3.94% | 9.14倍 | 0.81倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| トーホー | 128,200円 | +5.5% | +4.7% | 4.76% | 8.52倍 | 1.19倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
