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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 114 | 116 | 114 | 116 | +2 | +1.8% | 296,000 |
| 2011/05/30 | 112 | 114 | 111 | 114 | +2 | +1.8% | 175,000 |
| 2011/05/27 | 113 | 114 | 112 | 112 | -1 | -0.9% | 192,000 |
| 2011/05/26 | 113 | 114 | 112 | 113 | +2 | +1.8% | 250,000 |
| 2011/05/25 | 113 | 114 | 111 | 111 | -2 | -1.8% | 188,000 |
| 2011/05/24 | 112 | 114 | 112 | 113 | +1 | +0.9% | 275,000 |
| 2011/05/23 | 115 | 115 | 112 | 112 | -3 | -2.6% | 220,000 |
| 2011/05/20 | 116 | 117 | 115 | 115 | ±0 | ±0% | 218,000 |
| 2011/05/19 | 116 | 118 | 115 | 115 | -1 | -0.9% | 143,000 |
| 2011/05/18 | 114 | 117 | 114 | 116 | +3 | +2.7% | 249,000 |
| 2011/05/17 | 115 | 115 | 112 | 113 | -1 | -0.9% | 293,000 |
| 2011/05/16 | 113 | 116 | 113 | 114 | -1 | -0.9% | 322,000 |
| 2011/05/13 | 115 | 119 | 112 | 115 | ±0 | ±0% | 812,000 |
| 2011/05/12 | 115 | 116 | 114 | 115 | ±0 | ±0% | 124,000 |
| 2011/05/11 | 117 | 119 | 115 | 115 | -1 | -0.9% | 282,000 |
| 2011/05/10 | 114 | 118 | 114 | 116 | +1 | +0.9% | 267,000 |
| 2011/05/09 | 118 | 119 | 113 | 115 | -3 | -2.5% | 518,000 |
| 2011/05/06 | 117 | 118 | 116 | 118 | -1 | -0.8% | 173,000 |
| 2011/05/02 | 118 | 119 | 117 | 119 | +1 | +0.8% | 142,000 |
| 2011/04/28 | 117 | 118 | 117 | 118 | ±0 | ±0% | 259,000 |
| 2011/04/27 | 117 | 118 | 116 | 118 | +2 | +1.7% | 475,000 |
| 2011/04/26 | 119 | 119 | 116 | 116 | -3 | -2.5% | 533,000 |
| 2011/04/25 | 119 | 120 | 118 | 119 | ±0 | ±0% | 201,000 |
| 2011/04/22 | 117 | 121 | 116 | 119 | +1 | +0.8% | 919,000 |
| 2011/04/21 | 120 | 120 | 117 | 118 | -2 | -1.7% | 493,000 |
| 2011/04/20 | 120 | 121 | 119 | 120 | +1 | +0.8% | 574,000 |
| 2011/04/19 | 121 | 121 | 118 | 119 | -3 | -2.5% | 896,000 |
| 2011/04/18 | 129 | 129 | 120 | 122 | -7 | -5.4% | 1,551,000 |
| 2011/04/15 | 128 | 131 | 125 | 129 | +3 | +2.4% | 2,228,000 |
| 2011/04/14 | 128 | 132 | 125 | 126 | +3 | +2.4% | 3,754,000 |
| 2011/04/13 | 120 | 125 | 119 | 123 | +2 | +1.7% | 1,332,000 |
| 2011/04/12 | 123 | 125 | 121 | 121 | -7 | -5.5% | 3,188,000 |
| 2011/04/11 | 118 | 129 | 118 | 128 | +14 | +12.3% | 11,130,000 |
| 2011/04/08 | 111 | 115 | 110 | 114 | +2 | +1.8% | 368,000 |
| 2011/04/07 | 113 | 114 | 111 | 112 | ±0 | ±0% | 211,000 |
| 2011/04/06 | 115 | 115 | 111 | 112 | -3 | -2.6% | 467,000 |
| 2011/04/05 | 119 | 119 | 113 | 115 | -3 | -2.5% | 740,000 |
| 2011/04/04 | 121 | 122 | 118 | 118 | -1 | -0.8% | 556,000 |
| 2011/04/01 | 121 | 122 | 119 | 119 | -3 | -2.5% | 786,000 |
| 2011/03/31 | 123 | 128 | 118 | 122 | +1 | +0.8% | 1,962,000 |
| 2011/03/30 | 114 | 122 | 113 | 121 | +7 | +6.1% | 1,189,000 |
| 2011/03/29 | 114 | 114 | 111 | 114 | -2 | -1.7% | 899,000 |
| 2011/03/28 | 116 | 116 | 113 | 116 | +2 | +1.8% | 706,000 |
| 2011/03/25 | 113 | 118 | 113 | 114 | +3 | +2.7% | 1,128,000 |
| 2011/03/24 | 109 | 113 | 108 | 111 | +1 | +0.9% | 664,000 |
| 2011/03/23 | 110 | 111 | 106 | 110 | ±0 | ±0% | 825,000 |
| 2011/03/22 | 113 | 114 | 110 | 110 | +3 | +2.8% | 1,061,000 |
| 2011/03/18 | 97 | 107 | 97 | 107 | +14 | +15.1% | 1,446,000 |
| 2011/03/17 | 82 | 98 | 82 | 93 | +4 | +4.5% | 1,874,000 |
| 2011/03/16 | 82 | 90 | 82 | 89 | +7 | +8.5% | 1,850,000 |
3451～
3500
件表示中 / 3734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 | 232,200円 | +7.6% | -3.0% | 2.69% | 14.40倍 | 0.87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 | 228,800円 | +5.1% | +9.5% | 4.41% | 16.67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 | 203,300円 | +3.2% | +2.0% | 5.21% | 5.84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 | 87,600円 | +3.9% | -13.7% | 2.74% | 18.46倍 | 0.64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 | 74,500円 | +0.7% | -2.2% | 4.83% | 6.11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
