9305 ヤマタネ

株価チャート

2024/02/16

2023/09/20～2024/02/16

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
02/16	2,490	2,525	2,466	2,510	+1.99%	17,300	284億7389万	-1.14%	11.66	0.53
02/15	2,522	2,535	2,452	2,461	-2.22%	24,900	279億1802万	-3.22%	11.44	0.52
02/14	2,457	2,546	2,454	2,517	+1.53%	45,100	285億5330万	-1.26%	11.7	0.53
02/13	2,449	2,480	2,438	2,479	+1.52%	21,500	281億2222万	-2.86%	11.52	0.52
02/09	2,434	2,465	2,402	2,442	0%	27,900	277億249万	-4.39%	11.35	0.52
02/08	2,444	2,472	2,415	2,442	-0.53%	42,100	277億249万	-4.42%	11.35	0.52
02/07	2,488	2,520	2,454	2,455	-1.84%	38,200	278億4996万	-3.91%	11.41	0.52
02/06	2,593	2,600	2,501	2,501	-4.58%	38,200	283億7179万	-2.11%	11.62	0.53
02/05	2,625	2,629	2,571	2,621	-0.11%	44,700	297億3309万	+2.66%	12.18	0.55
02/02	2,610	2,625	2,562	2,624	+1.08%	73,200	297億6713万	+3.1%	12.19	0.55
02/01	2,579	2,648	2,562	2,596	+0.66%	46,400	294億4949万	+2.29%	12.06	0.55
01/31	2,556	2,580	2,552	2,579	+0.78%	8,300	292億5664万	+1.9%	11.98	0.54
01/30	2,591	2,591	2,558	2,559	-0.93%	13,600	290億2975万	+1.43%	11.89	0.54
01/29	2,550	2,589	2,550	2,583	+1.57%	22,000	293億201万	+2.66%	12	0.55
01/26	2,572	2,572	2,536	2,543	-0.86%	16,000	288億4825万	+1.52%	11.82	0.54
01/25	2,525	2,565	2,525	2,565	+1.02%	9,600	290億9782万	+2.81%	11.92	0.54
01/24	2,541	2,550	2,529	2,539	-0.04%	20,000	288億287万	+2.21%	11.8	0.54
01/23	2,576	2,583	2,540	2,540	-1.82%	14,900	288億1421万	+2.67%	11.8	0.54
01/22	2,552	2,587	2,525	2,587	+1.37%	38,200	293億4739万	+4.95%	12.02	0.55
01/19	2,575	2,581	2,547	2,552	-0.58%	23,000	289億5034万	+3.95%	11.86	0.54
01/18	2,535	2,574	2,535	2,567	+1.26%	14,600	291億2051万	+4.99%	11.93	0.54
01/17	2,572	2,591	2,535	2,535	-0.74%	18,700	287億5749万	+4.19%	11.78	0.54
01/16	2,540	2,580	2,525	2,554	+0.2%	21,300	289億7303万	+5.41%	11.87	0.54
01/15	2,582	2,585	2,546	2,549	-1.09%	24,500	289億1631万	+5.64%	11.84	0.54
01/12	2,640	2,640	2,553	2,577	-1.38%	47,600	292億3395万	+7.29%	11.97	0.54
01/11	2,620	2,635	2,602	2,613	+0.62%	28,700	296億4234万	+9.38%	12.14	0.55
01/10	2,609	2,637	2,578	2,597	+0.23%	29,900	294億6083万	+9.35%	12.07	0.55
01/09	2,571	2,607	2,540	2,591	+1.89%	42,200	293億9277万	+9.74%	12.04	0.55
01/05	2,460	2,550	2,460	2,543	+3.75%	43,600	288億4825万	+8.3%	11.82	0.54
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

9305 ヤマタネ

株価チャート

2023/09/20～2024/02/16

株価推移

開示資料

決算

株式

チャート