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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 2010/08/05 | 118 | 119 | 117 | 119 | +3 | +2.6% | 157,000 |
| 2010/08/04 | 117 | 118 | 116 | 116 | -3 | -2.5% | 289,000 |
3601～
3650
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
