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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 110 | 110 | 109 | 109 | -1 | -0.9% | 103,000 |
| 2010/12/28 | 111 | 111 | 109 | 110 | ±0 | ±0% | 179,000 |
| 2010/12/27 | 110 | 111 | 109 | 110 | -1 | -0.9% | 269,000 |
| 2010/12/24 | 111 | 112 | 110 | 111 | ±0 | ±0% | 412,000 |
| 2010/12/22 | 112 | 112 | 111 | 111 | -2 | -1.8% | 267,000 |
| 2010/12/21 | 112 | 113 | 111 | 113 | +1 | +0.9% | 269,000 |
| 2010/12/20 | 114 | 114 | 112 | 112 | -1 | -0.9% | 212,000 |
| 2010/12/17 | 113 | 117 | 113 | 113 | ±0 | ±0% | 1,130,000 |
| 2010/12/16 | 110 | 113 | 110 | 113 | +4 | +3.7% | 507,000 |
| 2010/12/15 | 113 | 114 | 109 | 109 | -4 | -3.5% | 1,088,000 |
| 2010/12/14 | 112 | 113 | 111 | 113 | +2 | +1.8% | 420,000 |
| 2010/12/13 | 113 | 113 | 110 | 111 | -1 | -0.9% | 474,000 |
| 2010/12/10 | 114 | 114 | 112 | 112 | ±0 | ±0% | 1,006,000 |
| 2010/12/09 | 110 | 112 | 109 | 112 | +3 | +2.8% | 758,000 |
| 2010/12/08 | 109 | 110 | 108 | 109 | -1 | -0.9% | 270,000 |
| 2010/12/07 | 110 | 110 | 107 | 110 | ±0 | ±0% | 440,000 |
| 2010/12/06 | 106 | 110 | 106 | 110 | +5 | +4.8% | 749,000 |
| 2010/12/03 | 105 | 106 | 104 | 105 | +1 | +1% | 222,000 |
| 2010/12/02 | 106 | 106 | 104 | 104 | +1 | +1% | 197,000 |
| 2010/12/01 | 102 | 104 | 102 | 103 | ±0 | ±0% | 171,000 |
| 2010/11/30 | 106 | 106 | 103 | 103 | -3 | -2.8% | 321,000 |
| 2010/11/29 | 105 | 107 | 105 | 106 | +2 | +1.9% | 118,000 |
| 2010/11/26 | 107 | 107 | 104 | 104 | -2 | -1.9% | 272,000 |
| 2010/11/25 | 104 | 107 | 104 | 106 | +2 | +1.9% | 246,000 |
| 2010/11/24 | 103 | 105 | 102 | 104 | -1 | -1% | 325,000 |
| 2010/11/22 | 103 | 106 | 103 | 105 | +2 | +1.9% | 480,000 |
| 2010/11/19 | 104 | 105 | 102 | 103 | ±0 | ±0% | 405,000 |
| 2010/11/18 | 99 | 103 | 99 | 103 | +3 | +3% | 402,000 |
| 2010/11/17 | 99 | 100 | 99 | 100 | +1 | +1% | 229,000 |
| 2010/11/16 | 99 | 100 | 99 | 99 | ±0 | ±0% | 126,000 |
| 2010/11/15 | 99 | 100 | 99 | 99 | ±0 | ±0% | 97,000 |
| 2010/11/12 | 101 | 101 | 99 | 99 | -1 | -1% | 228,000 |
| 2010/11/11 | 99 | 101 | 98 | 100 | +1 | +1% | 328,000 |
| 2010/11/10 | 98 | 100 | 95 | 99 | +2 | +2.1% | 531,000 |
| 2010/11/09 | 99 | 99 | 97 | 97 | -2 | -2% | 211,000 |
| 2010/11/08 | 101 | 101 | 99 | 99 | -2 | -2% | 228,000 |
| 2010/11/05 | 98 | 101 | 98 | 101 | +4 | +4.1% | 426,000 |
| 2010/11/04 | 97 | 98 | 97 | 97 | +1 | +1% | 219,000 |
| 2010/11/02 | 97 | 98 | 96 | 96 | -1 | -1% | 133,000 |
| 2010/11/01 | 98 | 99 | 97 | 97 | -1 | -1% | 129,000 |
| 2010/10/29 | 98 | 99 | 98 | 98 | ±0 | ±0% | 121,000 |
| 2010/10/28 | 99 | 99 | 98 | 98 | ±0 | ±0% | 125,000 |
| 2010/10/27 | 99 | 100 | 98 | 98 | -1 | -1% | 222,000 |
| 2010/10/26 | 98 | 100 | 98 | 99 | +1 | +1% | 352,000 |
| 2010/10/25 | 100 | 101 | 98 | 98 | -3 | -3% | 272,000 |
| 2010/10/22 | 99 | 101 | 99 | 101 | +1 | +1% | 348,000 |
| 2010/10/21 | 102 | 102 | 99 | 100 | -2 | -2% | 347,000 |
| 2010/10/20 | 100 | 102 | 99 | 102 | +1 | +1% | 448,000 |
| 2010/10/19 | 102 | 103 | 101 | 101 | -2 | -1.9% | 305,000 |
| 2010/10/18 | 103 | 104 | 102 | 103 | -1 | -1% | 198,000 |
3551～
3600
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
