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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 1,887.5 | 1,897.5 | 1,840 | 1,847.5 | -32.5 | -1.7% | 30,800 |
| 2025/03/11 | 1,902.5 | 1,902.5 | 1,845 | 1,880 | -35 | -1.8% | 26,600 |
| 2025/03/10 | 1,932.5 | 1,932.5 | 1,902.5 | 1,915 | -5 | -0.3% | 12,600 |
| 2025/03/07 | 1,940 | 1,940 | 1,897.5 | 1,920 | -45 | -2.3% | 41,800 |
| 2025/03/06 | 1,955 | 1,975 | 1,950 | 1,965 | +30 | +1.6% | 35,600 |
| 2025/03/05 | 1,910 | 1,960 | 1,910 | 1,935 | +25 | +1.3% | 35,200 |
| 2025/03/04 | 1,902.5 | 1,935 | 1,900 | 1,910 | +10 | +0.5% | 37,400 |
| 2025/03/03 | 1,872.5 | 1,927.5 | 1,872.5 | 1,900 | +57.5 | +3.1% | 40,000 |
| 2025/02/28 | 1,795 | 1,860 | 1,792.5 | 1,842.5 | +47.5 | +2.6% | 43,800 |
| 2025/02/27 | 1,817.5 | 1,817.5 | 1,777.5 | 1,795 | -10 | -0.6% | 35,600 |
| 2025/02/26 | 1,830 | 1,830 | 1,790 | 1,805 | -32.5 | -1.8% | 52,400 |
| 2025/02/25 | 1,885 | 1,897.5 | 1,822.5 | 1,837.5 | -72.5 | -3.8% | 86,000 |
| 2025/02/21 | 1,920 | 1,930 | 1,910 | 1,910 | -7.5 | -0.4% | 24,000 |
| 2025/02/20 | 1,937.5 | 1,952.5 | 1,910 | 1,917.5 | -15 | -0.8% | 60,800 |
| 2025/02/19 | 1,887.5 | 1,932.5 | 1,887.5 | 1,932.5 | +37.5 | +2% | 31,600 |
| 2025/02/18 | 1,882.5 | 1,910 | 1,882.5 | 1,895 | +12.5 | +0.7% | 55,600 |
| 2025/02/17 | 1,880 | 1,922.5 | 1,872.5 | 1,882.5 | -72.5 | -3.7% | 59,600 |
| 2025/02/14 | 2,080 | 2,087.5 | 1,955 | 1,955 | -150 | -7.1% | 114,600 |
| 2025/02/13 | 2,020 | 2,105 | 1,995 | 2,105 | +97.5 | +4.9% | 100,800 |
| 2025/02/12 | 1,975 | 2,022.5 | 1,957.5 | 2,007.5 | +35 | +1.8% | 82,200 |
| 2025/02/10 | 1,950 | 2,000 | 1,922.5 | 1,972.5 | +47.5 | +2.5% | 55,400 |
| 2025/02/07 | 1,905 | 1,957.5 | 1,895 | 1,925 | +25 | +1.3% | 170,000 |
| 2025/02/06 | 1,875 | 1,905 | 1,865 | 1,900 | +40 | +2.2% | 18,400 |
| 2025/02/05 | 1,880 | 1,892.5 | 1,855 | 1,860 | -17.5 | -0.9% | 31,200 |
| 2025/02/04 | 1,890 | 1,895 | 1,855 | 1,877.5 | +12.5 | +0.7% | 39,800 |
| 2025/02/03 | 1,885 | 1,895 | 1,852.5 | 1,865 | -42.5 | -2.2% | 60,800 |
| 2025/01/31 | 1,870 | 1,907.5 | 1,857.5 | 1,907.5 | +42.5 | +2.3% | 66,200 |
| 2025/01/30 | 1,850 | 1,867.5 | 1,845 | 1,865 | +22.5 | +1.2% | 35,800 |
| 2025/01/29 | 1,845 | 1,857.5 | 1,812.5 | 1,842.5 | +22.5 | +1.2% | 65,200 |
| 2025/01/28 | 1,817.5 | 1,855 | 1,817.5 | 1,820 | +2.5 | +0.1% | 44,200 |
| 2025/01/27 | 1,797.5 | 1,837.5 | 1,795 | 1,817.5 | +25 | +1.4% | 74,400 |
| 2025/01/24 | 1,795 | 1,827.5 | 1,790 | 1,792.5 | +17.5 | +1% | 55,800 |
| 2025/01/23 | 1,762.5 | 1,790 | 1,757.5 | 1,775 | +17.5 | +1% | 45,200 |
| 2025/01/22 | 1,795 | 1,807.5 | 1,757.5 | 1,757.5 | -72.5 | -4% | 70,400 |
| 2025/01/21 | 1,855 | 1,872.5 | 1,792.5 | 1,830 | -10 | -0.5% | 58,200 |
| 2025/01/20 | 1,800 | 1,867.5 | 1,785 | 1,840 | +75 | +4.2% | 60,600 |
| 2025/01/17 | 1,787.5 | 1,787.5 | 1,750 | 1,765 | -22.5 | -1.3% | 53,400 |
| 2025/01/16 | 1,750 | 1,815 | 1,750 | 1,787.5 | +45 | +2.6% | 78,600 |
| 2025/01/15 | 1,717.5 | 1,752.5 | 1,702.5 | 1,742.5 | -10 | -0.6% | 124,200 |
| 2025/01/14 | 1,730 | 1,762.5 | 1,730 | 1,752.5 | +22.5 | +1.3% | 60,600 |
| 2025/01/10 | 1,752.5 | 1,767.5 | 1,712.5 | 1,730 | -5 | -0.3% | 31,200 |
| 2025/01/09 | 1,720 | 1,750 | 1,712.5 | 1,735 | -7.5 | -0.4% | 79,400 |
| 2025/01/08 | 1,712.5 | 1,762.5 | 1,712.5 | 1,742.5 | +22.5 | +1.3% | 76,000 |
| 2025/01/07 | 1,715 | 1,745 | 1,700 | 1,720 | -17.5 | -1% | 93,400 |
| 2025/01/06 | 1,765 | 1,780 | 1,737.5 | 1,737.5 | -7.5 | -0.4% | 77,200 |
| 2024/12/30 | 1,795 | 1,795 | 1,732.5 | 1,745 | -52.5 | -2.9% | 68,800 |
| 2024/12/27 | 1,837.5 | 1,837.5 | 1,785 | 1,797.5 | -27.5 | -1.5% | 61,800 |
| 2024/12/26 | 1,830 | 1,830 | 1,800 | 1,825 | +10 | +0.6% | 46,000 |
| 2024/12/25 | 1,827.5 | 1,827.5 | 1,780 | 1,815 | -12.5 | -0.7% | 48,400 |
| 2024/12/24 | 1,887.5 | 1,890 | 1,817.5 | 1,827.5 | -52.5 | -2.8% | 33,000 |
301～
350
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
