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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,865 | 2,870 | 2,787 | 2,834 | -16 | -0.6% | 21,700 |
| 2024/03/15 | 2,798 | 2,850 | 2,773 | 2,850 | +52 | +1.9% | 23,600 |
| 2024/03/14 | 2,774 | 2,806 | 2,747 | 2,798 | +50 | +1.8% | 7,800 |
| 2024/03/13 | 2,777 | 2,814 | 2,716 | 2,748 | -23 | -0.8% | 18,000 |
| 2024/03/12 | 2,740 | 2,771 | 2,718 | 2,771 | +26 | +0.9% | 22,400 |
| 2024/03/11 | 2,790 | 2,811 | 2,724 | 2,745 | -53 | -1.9% | 19,900 |
| 2024/03/08 | 2,713 | 2,798 | 2,713 | 2,798 | +75 | +2.8% | 27,000 |
| 2024/03/07 | 2,727 | 2,743 | 2,700 | 2,723 | +16 | +0.6% | 9,100 |
| 2024/03/06 | 2,667 | 2,716 | 2,663 | 2,707 | +40 | +1.5% | 17,100 |
| 2024/03/05 | 2,639 | 2,708 | 2,639 | 2,667 | +16 | +0.6% | 11,200 |
| 2024/03/04 | 2,711 | 2,744 | 2,643 | 2,651 | -72 | -2.6% | 24,500 |
| 2024/03/01 | 2,719 | 2,737 | 2,685 | 2,723 | +11 | +0.4% | 33,700 |
| 2024/02/29 | 2,664 | 2,720 | 2,638 | 2,712 | +47 | +1.8% | 23,400 |
| 2024/02/28 | 2,622 | 2,692 | 2,619 | 2,665 | +43 | +1.6% | 29,900 |
| 2024/02/27 | 2,579 | 2,642 | 2,571 | 2,622 | +41 | +1.6% | 16,200 |
| 2024/02/26 | 2,581 | 2,591 | 2,566 | 2,581 | +17 | +0.7% | 10,900 |
| 2024/02/22 | 2,560 | 2,566 | 2,534 | 2,564 | +6 | +0.2% | 14,700 |
| 2024/02/21 | 2,555 | 2,585 | 2,546 | 2,558 | +3 | +0.1% | 11,800 |
| 2024/02/20 | 2,550 | 2,571 | 2,529 | 2,555 | +6 | +0.2% | 12,400 |
| 2024/02/19 | 2,500 | 2,549 | 2,500 | 2,549 | +39 | +1.6% | 10,900 |
| 2024/02/16 | 2,490 | 2,525 | 2,466 | 2,510 | +49 | +2% | 17,300 |
| 2024/02/15 | 2,522 | 2,535 | 2,452 | 2,461 | -56 | -2.2% | 24,900 |
| 2024/02/14 | 2,457 | 2,546 | 2,454 | 2,517 | +38 | +1.5% | 45,100 |
| 2024/02/13 | 2,449 | 2,480 | 2,438 | 2,479 | +37 | +1.5% | 21,500 |
| 2024/02/09 | 2,434 | 2,465 | 2,402 | 2,442 | ±0 | ±0% | 27,900 |
| 2024/02/08 | 2,444 | 2,472 | 2,415 | 2,442 | -13 | -0.5% | 42,100 |
| 2024/02/07 | 2,488 | 2,520 | 2,454 | 2,455 | -46 | -1.8% | 38,200 |
| 2024/02/06 | 2,593 | 2,600 | 2,501 | 2,501 | -120 | -4.6% | 38,200 |
| 2024/02/05 | 2,625 | 2,629 | 2,571 | 2,621 | -3 | -0.1% | 44,700 |
| 2024/02/02 | 2,610 | 2,625 | 2,562 | 2,624 | +28 | +1.1% | 73,200 |
| 2024/02/01 | 2,579 | 2,648 | 2,562 | 2,596 | +17 | +0.7% | 46,400 |
| 2024/01/31 | 2,556 | 2,580 | 2,552 | 2,579 | +20 | +0.8% | 8,300 |
| 2024/01/30 | 2,591 | 2,591 | 2,558 | 2,559 | -24 | -0.9% | 13,600 |
| 2024/01/29 | 2,550 | 2,589 | 2,550 | 2,583 | +40 | +1.6% | 22,000 |
| 2024/01/26 | 2,572 | 2,572 | 2,536 | 2,543 | -22 | -0.9% | 16,000 |
| 2024/01/25 | 2,525 | 2,565 | 2,525 | 2,565 | +26 | +1% | 9,600 |
| 2024/01/24 | 2,541 | 2,550 | 2,529 | 2,539 | -1 | ±0% | 20,000 |
| 2024/01/23 | 2,576 | 2,583 | 2,540 | 2,540 | -47 | -1.8% | 14,900 |
| 2024/01/22 | 2,552 | 2,587 | 2,525 | 2,587 | +35 | +1.4% | 38,200 |
| 2024/01/19 | 2,575 | 2,581 | 2,547 | 2,552 | -15 | -0.6% | 23,000 |
| 2024/01/18 | 2,535 | 2,574 | 2,535 | 2,567 | +32 | +1.3% | 14,600 |
| 2024/01/17 | 2,572 | 2,591 | 2,535 | 2,535 | -19 | -0.7% | 18,700 |
| 2024/01/16 | 2,540 | 2,580 | 2,525 | 2,554 | +5 | +0.2% | 21,300 |
| 2024/01/15 | 2,582 | 2,585 | 2,546 | 2,549 | -28 | -1.1% | 24,500 |
| 2024/01/12 | 2,640 | 2,640 | 2,553 | 2,577 | -36 | -1.4% | 47,600 |
| 2024/01/11 | 2,620 | 2,635 | 2,602 | 2,613 | +16 | +0.6% | 28,700 |
| 2024/01/10 | 2,609 | 2,637 | 2,578 | 2,597 | +6 | +0.2% | 29,900 |
| 2024/01/09 | 2,571 | 2,607 | 2,540 | 2,591 | +48 | +1.9% | 42,200 |
| 2024/01/05 | 2,460 | 2,550 | 2,460 | 2,543 | +92 | +3.8% | 43,600 |
| 2024/01/04 | 2,474 | 2,477 | 2,435 | 2,451 | -12 | -0.5% | 19,500 |
351～
400
件表示中 / 3767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 | 312,500円 | +9.8% | +45.2% | 2.00% | 13.97倍 | 1.16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 |
| 西華産 | 586,000円 | +12.0% | -13.8% | 3.77% | 11.63倍 | 1.50倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| スターゼン | 121,100円 | +3.2% | +3.2% | 3.55% | 8.67倍 | 0.78倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| 正栄食 | 411,500円 | +4.2% | -7.1% | 1.46% | 24.80倍 | 1.25倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヨコレイ | 114,600円 | +3.9% | -13.7% | 2.09% | 24.15倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
