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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 102 | 103 | 101 | 101 | -2 | -1.9% | 305,000 |
| 2010/10/18 | 103 | 104 | 102 | 103 | -1 | -1% | 198,000 |
| 2010/10/15 | 107 | 107 | 104 | 104 | -3 | -2.8% | 282,000 |
| 2010/10/14 | 106 | 107 | 106 | 107 | +1 | +0.9% | 281,000 |
| 2010/10/13 | 107 | 108 | 106 | 106 | -1 | -0.9% | 158,000 |
| 2010/10/12 | 112 | 112 | 104 | 107 | -4 | -3.6% | 773,000 |
| 2010/10/08 | 112 | 112 | 111 | 111 | -1 | -0.9% | 190,000 |
| 2010/10/07 | 111 | 112 | 110 | 112 | +1 | +0.9% | 349,000 |
| 2010/10/06 | 110 | 111 | 108 | 111 | +2 | +1.8% | 359,000 |
| 2010/10/05 | 110 | 111 | 108 | 109 | -1 | -0.9% | 353,000 |
| 2010/10/04 | 112 | 112 | 110 | 110 | -2 | -1.8% | 149,000 |
| 2010/10/01 | 112 | 113 | 111 | 112 | -1 | -0.9% | 284,000 |
| 2010/09/30 | 113 | 114 | 113 | 113 | -1 | -0.9% | 151,000 |
| 2010/09/29 | 113 | 114 | 113 | 114 | ±0 | ±0% | 134,000 |
| 2010/09/28 | 113 | 114 | 113 | 114 | ±0 | ±0% | 70,000 |
| 2010/09/27 | 114 | 114 | 113 | 114 | ±0 | ±0% | 289,000 |
| 2010/09/24 | 114 | 115 | 114 | 114 | ±0 | ±0% | 136,000 |
| 2010/09/22 | 114 | 115 | 114 | 114 | ±0 | ±0% | 167,000 |
| 2010/09/21 | 114 | 115 | 114 | 114 | +1 | +0.9% | 177,000 |
| 2010/09/17 | 114 | 114 | 112 | 113 | ±0 | ±0% | 162,000 |
| 2010/09/16 | 114 | 116 | 112 | 113 | -1 | -0.9% | 206,000 |
| 2010/09/15 | 113 | 115 | 113 | 114 | ±0 | ±0% | 157,000 |
| 2010/09/14 | 113 | 114 | 113 | 114 | +1 | +0.9% | 34,000 |
| 2010/09/13 | 114 | 114 | 112 | 113 | -1 | -0.9% | 224,000 |
| 2010/09/10 | 114 | 116 | 113 | 114 | ±0 | ±0% | 292,000 |
| 2010/09/09 | 113 | 114 | 113 | 114 | +2 | +1.8% | 102,000 |
| 2010/09/08 | 112 | 113 | 112 | 112 | -1 | -0.9% | 120,000 |
| 2010/09/07 | 115 | 115 | 112 | 113 | -3 | -2.6% | 331,000 |
| 2010/09/06 | 113 | 116 | 113 | 116 | +3 | +2.7% | 270,000 |
| 2010/09/03 | 112 | 113 | 112 | 113 | ±0 | ±0% | 59,000 |
| 2010/09/02 | 113 | 113 | 111 | 113 | +2 | +1.8% | 135,000 |
| 2010/09/01 | 111 | 112 | 110 | 111 | +1 | +0.9% | 191,000 |
| 2010/08/31 | 114 | 114 | 110 | 110 | -5 | -4.3% | 306,000 |
| 2010/08/30 | 114 | 116 | 114 | 115 | +1 | +0.9% | 276,000 |
| 2010/08/27 | 111 | 114 | 110 | 114 | +1 | +0.9% | 309,000 |
| 2010/08/26 | 113 | 114 | 111 | 113 | +1 | +0.9% | 315,000 |
| 2010/08/25 | 112 | 114 | 111 | 112 | -2 | -1.8% | 471,000 |
| 2010/08/24 | 115 | 116 | 112 | 114 | -3 | -2.6% | 707,000 |
| 2010/08/23 | 116 | 117 | 115 | 117 | +1 | +0.9% | 249,000 |
| 2010/08/20 | 117 | 119 | 116 | 116 | -3 | -2.5% | 640,000 |
| 2010/08/19 | 119 | 119 | 117 | 119 | ±0 | ±0% | 596,000 |
| 2010/08/18 | 120 | 122 | 119 | 119 | -1 | -0.8% | 775,000 |
| 2010/08/17 | 118 | 121 | 118 | 120 | +1 | +0.8% | 466,000 |
| 2010/08/16 | 118 | 120 | 117 | 119 | -1 | -0.8% | 372,000 |
| 2010/08/13 | 117 | 122 | 116 | 120 | +3 | +2.6% | 857,000 |
| 2010/08/12 | 116 | 117 | 115 | 117 | ±0 | ±0% | 333,000 |
| 2010/08/11 | 117 | 118 | 117 | 117 | -1 | -0.8% | 207,000 |
| 2010/08/10 | 121 | 121 | 117 | 118 | -3 | -2.5% | 511,000 |
| 2010/08/09 | 122 | 123 | 120 | 121 | -3 | -2.4% | 528,000 |
| 2010/08/06 | 127 | 128 | 121 | 124 | +5 | +4.2% | 3,891,000 |
3451～
3500
件表示中 / 3586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 | 346,500円 | +26.0% | -2.6% | 2.60% | 13.24倍 | 0.65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 |
| 三洋貿易 | 151,600円 | +2.1% | -5.1% | 3.76% | 8.91倍 | 0.91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 |
| 進 和 | 287,000円 | +4.1% | +8.9% | 3.90% | 12.81倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
