9305 ヤマタネ

株価チャート

2024/01/04

2023/08/08～2024/01/04

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/04	2,474	2,477	2,435	2,451	-0.49%	19,500	278億458万	+5.01%	11.39	0.52
2023
12/29	2,460	2,472	2,447	2,463	+0.53%	11,900	279億4071万	+5.98%	11.44	0.52
12/28	2,440	2,462	2,424	2,450	+0.41%	24,500	277億9324万	+5.92%	11.38	0.52
12/27	2,433	2,441	2,396	2,440	+0.41%	26,300	276億7980万	+6.09%	11.34	0.52
12/26	2,451	2,458	2,430	2,430	-0.69%	20,300	275億6635万	+6.25%	11.29	0.52
12/25	2,436	2,458	2,422	2,447	+0.95%	24,900	277億5921万	+7.51%	11.37	0.52
12/22	2,410	2,435	2,406	2,424	+1.51%	42,800	274億9829万	+6.93%	11.26	0.52
12/21	2,356	2,404	2,343	2,388	+0.84%	30,500	270億8990万	+5.76%	11.1	0.51
12/20	2,320	2,370	2,316	2,368	+2.47%	36,300	268億6302万	+5.1%	11	0.5
12/19	2,300	2,315	2,292	2,311	+1.14%	22,900	262億1640万	+2.76%	10.74	0.49
12/18	2,288	2,289	2,210	2,285	-0.35%	29,300	259億2145万	+1.69%	10.62	0.49
12/15	2,309	2,323	2,284	2,293	-0.39%	26,000	260億1220万	+2.14%	10.65	0.49
12/14	2,328	2,333	2,292	2,302	-0.52%	30,900	261億1430万	+2.72%	10.7	0.49
12/13	2,320	2,324	2,293	2,314	-0.26%	19,900	262億5043万	+3.44%	10.75	0.49
12/12	2,307	2,325	2,297	2,320	+0.74%	36,600	263億1849万	+3.9%	10.78	0.49
12/11	2,300	2,315	2,286	2,303	+0.96%	27,300	261億2564万	+3.37%	10.7	0.49
12/08	2,278	2,304	2,273	2,281	-0.04%	41,100	258億7607万	+2.52%	10.6	0.49
12/07	2,305	2,308	2,281	2,282	-1%	22,000	258億8742万	+2.61%	10.6	0.49
12/06	2,264	2,310	2,258	2,305	+1.81%	38,200	261億4833万	+3.74%	10.71	0.49
12/05	2,267	2,277	2,247	2,264	-0.13%	20,300	256億8322万	+2.12%	10.52	0.48
12/04	2,251	2,281	2,250	2,267	+0.71%	15,500	257億1725万	+2.3%	10.53	0.48
12/01	2,252	2,267	2,240	2,251	+0.13%	21,600	255億3575万	+1.72%	10.46	0.48
11/30	2,267	2,267	2,210	2,248	-0.84%	39,900	255億171万	+1.67%	10.45	0.48
11/29	2,210	2,270	2,194	2,267	+2.72%	36,900	257億1725万	+2.67%	10.53	0.48
11/28	2,200	2,236	2,193	2,207	+0.32%	25,700	250億3660万	+0.18%	10.25	0.47
11/27	2,170	2,217	2,170	2,200	+1.38%	18,600	249億5719万	-0.05%	10.22	0.47
11/24	2,145	2,179	2,145	2,170	+1.69%	18,600	246億1687万	-1.18%	10.08	0.46
11/22	2,120	2,142	2,118	2,134	+0.61%	27,800	242億848万	-2.73%	9.92	0.45
11/21	2,156	2,164	2,121	2,121	-1.81%	34,100	240億6100万	-3.19%	9.86	0.45
11/20	2,205	2,219	2,156	2,160	-1.82%	30,200	245億343万	-1.28%	10.04	0.46
11/17	2,215	2,217	2,197	2,200	-0.68%	24,700	249億5719万	+0.78%	10.22	0.47
11/16	2,236	2,260	2,208	2,215	-1.73%	45,600	251億2736万	+1.7%	10.29	0.47
11/15	2,279	2,279	2,248	2,254	-0.49%	17,800	255億6978万	+3.78%	10.47	0.48
11/14	2,261	2,275	2,259	2,265	+0.18%	23,500	256億9456万	+4.67%	10.52	0.48
11/13	2,235	2,269	2,232	2,261	+1.39%	35,600	256億4919万	+4.87%	10.51	0.48
11/10	2,218	2,230	2,190	2,230	+1.13%	20,200	252億9752万	+3.82%	10.36	0.48
11/09	2,207	2,219	2,174	2,205	-0.09%	33,100	250億1391万	+3.09%	10.25	0.47
11/08	2,216	2,220	2,177	2,207	+0.18%	32,600	250億3660万	+3.47%	10.25	0.47
11/07	2,179	2,216	2,177	2,203	+0.5%	41,700	249億9123万	+3.57%	10.24	0.47
11/06	2,298	2,298	2,170	2,192	-2.49%	62,300	248億6644万	+3.3%	10.19	0.47
11/02	2,250	2,289	2,210	2,248	+0.04%	69,100	255億171万	+6.14%	10.45	0.48
11/01	2,215	2,248	2,208	2,247	+1.26%	18,700	254億9037万	+6.34%	10.44	0.48
10/31	2,201	2,219	2,187	2,219	+0.96%	19,000	251億7273万	+5.27%	10.31	0.47
10/30	2,233	2,247	2,191	2,198	-1.79%	19,600	249億3450万	+4.52%	10.21	0.47
10/27	2,219	2,248	2,217	2,238	+1.91%	22,200	253億8827万	+6.67%	10.4	0.48
10/26	2,192	2,205	2,175	2,196	+0.18%	20,200	249億1182万	+5.02%	10.2	0.47
10/25	2,168	2,207	2,168	2,192	+1.11%	17,400	248億6644万	+5.13%	10.19	0.47
10/24	2,150	2,174	2,115	2,168	+1.07%	28,500	245億9418万	+4.18%	10.07	0.46
10/23	2,179	2,219	2,143	2,145	0%	41,700	243億3326万	+3.27%	9.97	0.46
10/20	2,108	2,168	2,082	2,145	+2.29%	57,500	243億3326万	+3.42%	9.97	0.46
10/19	2,103	2,121	2,076	2,097	-0.29%	19,800	237億8874万	+1.3%	9.74	0.45
10/18	2,084	2,103	2,072	2,103	+1.25%	27,600	238億5681万	+1.69%	9.77	0.45
10/17	2,039	2,084	2,039	2,077	+1.66%	23,500	235億6186万	+0.53%	9.65	0.44
10/16	2,022	2,047	2,010	2,043	+0.39%	36,700	231億7616万	-1.11%	9.49	0.44
10/13	2,061	2,062	2,028	2,035	-1.26%	12,200	230億8540万	-1.6%	9.46	0.43
10/12	2,077	2,077	2,035	2,061	+0.05%	23,000	233億8035万	-0.43%	9.58	0.44
10/11	2,077	2,077	2,051	2,060	-0.82%	27,600	233億6901万	-0.53%	9.57	0.44
10/10	2,057	2,083	2,056	2,077	+1.17%	32,200	235億6186万	+0.29%	9.65	0.44
10/06	2,050	2,082	2,044	2,053	-0.1%	44,000	232億8960万	-0.77%	9.54	0.44
10/05	2,033	2,065	2,033	2,055	+2.29%	37,200	233億1229万	-0.63%	9.55	0.44
10/04	2,020	2,057	1,986	2,009	-2.52%	58,200	227億9045万	-2.76%	9.33	0.43
10/03	2,050	2,080	2,050	2,061	+0.44%	30,300	233億8035万	-0.05%	9.58	0.44
10/02	2,086	2,093	2,045	2,052	-1.44%	33,300	232億7825万	-0.15%	9.53	0.44
09/29	2,098	2,126	2,059	2,082	-0.53%	54,900	236億1858万	+1.71%	9.67	0.44
09/28	2,106	2,144	2,080	2,093	-1.04%	47,200	237億4337万	+2.75%	9.73	0.45
09/27	2,129	2,130	2,084	2,115	-0.52%	68,500	239億9294万	+4.39%	9.83	0.45
09/26	2,111	2,142	2,108	2,126	+1.43%	39,900	241億1772万	+5.61%	9.88	0.45
09/25	2,082	2,096	2,070	2,096	+0.77%	14,500	237億7740万	+4.8%	9.74	0.45
09/22	2,055	2,088	2,046	2,080	+0.87%	20,800	235億9589万	+4.68%	9.66	0.44
09/21	2,043	2,079	2,043	2,062	+0.93%	21,400	233億9170万	+4.35%	9.58	0.44
09/20	2,088	2,088	2,042	2,043	-1.83%	29,300	231億7616万	+3.86%	9.49	0.44
09/19	2,080	2,086	2,060	2,081	+0.29%	32,000	236億724万	+6.23%	9.67	0.44
09/15	2,082	2,089	2,063	2,075	-0.1%	32,700	235億3917万	+6.46%	9.64	0.44
09/14	2,040	2,077	2,036	2,077	+2.37%	62,400	235億6186万	+7.06%	9.65	0.44
09/13	2,048	2,055	2,020	2,029	-0.93%	22,100	230億1734万	+5.18%	9.43	0.43
09/12	2,042	2,062	2,042	2,048	-0.78%	15,000	232億3288万	+6.56%	9.52	0.44
09/11	2,081	2,097	2,048	2,064	-0.39%	22,400	234億1438万	+7.89%	9.59	0.44
09/08	2,070	2,098	2,070	2,072	-0.96%	39,900	235億514万	+8.82%	9.63	0.44
09/07	2,097	2,108	2,082	2,092	-0.24%	33,500	237億3202万	+10.51%	9.72	0.45
09/06	2,079	2,100	2,072	2,097	+1.06%	25,800	237億8874万	+11.36%	9.74	0.45
09/05	2,049	2,078	2,033	2,075	+1.02%	23,600	235億3917万	+10.78%	9.64	0.44
09/04	2,027	2,054	2,021	2,054	+0.98%	22,700	233億94万	+10.19%	9.54	0.44
09/01	2,040	2,041	2,028	2,034	-0.29%	35,600	230億7406万	+9.59%	9.45	0.43
08/31	1,996	2,042	1,985	2,040	+1.95%	47,500	231億4212万	+10.33%	9.48	0.44
08/30	1,918	2,007	1,918	2,001	+5.43%	100,900	226億9970万	+8.69%	9.3	0.43
08/29	1,900	1,918	1,894	1,898	+0.21%	20,300	215億3125万	+3.55%	8.82	0.41
08/28	1,844	1,894	1,844	1,894	+3.16%	31,300	214億8587万	+3.5%	8.8	0.4
08/25	1,832	1,844	1,823	1,836	-0.16%	15,000	208億2791万	+0.55%	8.53	0.39
08/24	1,835	1,839	1,821	1,839	+0.27%	19,500	208億6194万	+0.82%	8.55	0.39
08/23	1,790	1,834	1,788	1,834	+2.52%	47,400	208億522万	+0.6%	8.52	0.39
08/22	1,800	1,800	1,777	1,789	+0.39%	26,000	202億9473万	-1.65%	8.31	0.38
08/21	1,790	1,804	1,782	1,782	-0.22%	27,100	202億1533万	-1.82%	8.28	0.38
08/18	1,780	1,811	1,780	1,786	-0.56%	30,200	202億6070万	-1.43%	8.3	0.38
08/17	1,817	1,819	1,775	1,796	-2.02%	47,500	203億7414万	-0.77%	8.35	0.38
08/16	1,840	1,860	1,833	1,833	-0.49%	33,000	207億9388万	+1.5%	8.52	0.39
08/15	1,843	1,858	1,839	1,842	-0.05%	14,800	208億9598万	+2.28%	8.56	0.39
08/14	1,843	1,880	1,833	1,843	+0.16%	54,000	209億732万	+2.62%	8.56	0.39
08/10	1,818	1,840	1,803	1,840	+1.21%	25,300	208億7329万	+2.79%	8.55	0.39
08/09	1,833	1,835	1,813	1,818	-0.82%	17,800	206億2372万	+1.85%	8.45	0.39
08/08	1,831	1,838	1,826	1,833	+0.16%	20,600	207億9388万	+2.92%	8.52	0.39

9305 ヤマタネ

株価チャート

2023/08/08～2024/01/04

株価推移

開示資料

決算

株式

チャート