ヤマシンフィルタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,073 | 1,084 | 1,040 | 1,046 | -20 | -1.9% | 527,300 |
| 2018/07/17 | 1,090 | 1,095 | 1,064 | 1,066 | -13 | -1.2% | 500,200 |
| 2018/07/13 | 1,060 | 1,089 | 1,060 | 1,079 | +21 | +2% | 563,000 |
| 2018/07/12 | 1,032 | 1,070 | 1,028 | 1,058 | +29 | +2.8% | 723,900 |
| 2018/07/11 | 1,063 | 1,079 | 1,025 | 1,029 | -50 | -4.6% | 819,000 |
| 2018/07/10 | 1,105 | 1,109 | 1,078 | 1,079 | -18 | -1.6% | 504,700 |
| 2018/07/09 | 1,092 | 1,113 | 1,067 | 1,097 | +8 | +0.7% | 574,900 |
| 2018/07/06 | 1,088 | 1,095 | 1,063 | 1,089 | +40 | +3.8% | 809,400 |
| 2018/07/05 | 1,041 | 1,093 | 1,041 | 1,049 | +14 | +1.4% | 964,100 |
| 2018/07/04 | 1,012 | 1,053 | 1,001 | 1,035 | +9 | +0.9% | 683,900 |
| 2018/07/03 | 1,040 | 1,087 | 1,011 | 1,026 | -30 | -2.8% | 726,000 |
| 2018/07/02 | 1,083 | 1,094 | 1,051 | 1,056 | -23 | -2.1% | 514,700 |
| 2018/06/29 | 1,038 | 1,100 | 1,036 | 1,079 | +47 | +4.6% | 919,200 |
| 2018/06/28 | 1,023 | 1,034 | 1,005 | 1,032 | +4 | +0.4% | 434,500 |
| 2018/06/27 | 1,025 | 1,047 | 1,007 | 1,028 | -7 | -0.7% | 502,300 |
| 2018/06/26 | 1,000 | 1,046 | 1,000 | 1,035 | +9 | +0.9% | 542,300 |
| 2018/06/25 | 1,038 | 1,058 | 1,020 | 1,026 | -14 | -1.3% | 451,900 |
| 2018/06/22 | 1,047 | 1,083 | 1,038 | 1,040 | -16 | -1.5% | 536,800 |
| 2018/06/21 | 1,050 | 1,087 | 1,046 | 1,056 | -9 | -0.8% | 510,700 |
| 2018/06/20 | 1,055 | 1,070 | 1,033 | 1,065 | +1 | +0.1% | 696,500 |
| 2018/06/19 | 1,086 | 1,109 | 1,046 | 1,064 | -30 | -2.7% | 787,900 |
| 2018/06/18 | 1,150 | 1,152 | 1,080 | 1,094 | -56 | -4.9% | 894,300 |
| 2018/06/15 | 1,198 | 1,206 | 1,150 | 1,150 | -49 | -4.1% | 1,520,500 |
| 2018/06/14 | 1,206 | 1,225 | 1,195 | 1,199 | -11 | -0.9% | 618,700 |
| 2018/06/13 | 1,209 | 1,210 | 1,192 | 1,210 | -10 | -0.8% | 380,500 |
| 2018/06/12 | 1,217 | 1,220 | 1,201 | 1,220 | -3 | -0.2% | 471,200 |
| 2018/06/11 | 1,235 | 1,240 | 1,196 | 1,223 | -10 | -0.8% | 508,400 |
| 2018/06/08 | 1,222 | 1,244 | 1,222 | 1,233 | +7 | +0.6% | 482,700 |
| 2018/06/07 | 1,179 | 1,273 | 1,179 | 1,226 | +42 | +3.5% | 803,300 |
| 2018/06/06 | 1,190 | 1,207 | 1,174 | 1,184 | -23 | -1.9% | 625,300 |
| 2018/06/05 | 1,223 | 1,232 | 1,197 | 1,207 | -8 | -0.7% | 390,000 |
| 2018/06/04 | 1,224 | 1,228 | 1,199 | 1,215 | +8 | +0.7% | 369,600 |
| 2018/06/01 | 1,237 | 1,247 | 1,204 | 1,207 | -30 | -2.4% | 483,600 |
| 2018/05/31 | 1,229 | 1,250 | 1,204 | 1,237 | +21 | +1.7% | 1,519,900 |
| 2018/05/30 | 1,173 | 1,225 | 1,173 | 1,216 | +13 | +1.1% | 958,100 |
| 2018/05/29 | 1,234 | 1,235 | 1,173 | 1,203 | -37 | -3% | 944,100 |
| 2018/05/28 | 1,278 | 1,279 | 1,238 | 1,240 | -46 | -3.6% | 708,300 |
| 2018/05/25 | 1,300 | 1,319 | 1,275 | 1,286 | -21 | -1.6% | 689,300 |
| 2018/05/24 | 1,338 | 1,352 | 1,305 | 1,307 | -43 | -3.2% | 671,300 |
| 2018/05/23 | 1,330 | 1,362 | 1,325 | 1,350 | +4 | +0.3% | 930,300 |
| 2018/05/22 | 1,355 | 1,360 | 1,315 | 1,346 | -9 | -0.7% | 1,039,300 |
| 2018/05/21 | 1,320 | 1,367 | 1,318 | 1,355 | +25 | +1.9% | 978,100 |
| 2018/05/18 | 1,300 | 1,330 | 1,295 | 1,330 | +37 | +2.9% | 1,051,200 |
| 2018/05/17 | 1,290 | 1,305 | 1,272 | 1,293 | +18 | +1.4% | 1,623,700 |
| 2018/05/16 | 1,240 | 1,311 | 1,221 | 1,275 | +75 | +6.3% | 4,308,100 |
| 2018/05/15 | 1,250 | 1,266 | 1,183 | 1,200 | -45 | -3.6% | 1,416,800 |
| 2018/05/14 | 1,236 | 1,246 | 1,200 | 1,245 | +27 | +2.2% | 791,400 |
| 2018/05/11 | 1,175 | 1,224 | 1,175 | 1,218 | +47 | +4% | 766,800 |
| 2018/05/10 | 1,134 | 1,175 | 1,134 | 1,171 | +30 | +2.6% | 550,400 |
| 2018/05/09 | 1,157 | 1,160 | 1,134 | 1,141 | -16 | -1.4% | 465,600 |
1551～
1600
件表示中 / 2475件
類似銘柄と比較する
現在ご覧いただいている「ヤマシンフィルタ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマシンフィルタ | 57,800円 | +7.1% | +61.1% | 2.08% | 27.55倍 | 1.87倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 旭ダイヤ | 81,600円 | +10.0% | +45.3% | 3.68% | 16.19倍 | 0.67倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| タツモ | 278,700円 | +27.8% | +15.7% | 1.08% | 13.35倍 | 1.84倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 巴工業 | 388,500円 | +6.4% | +11.8% | 3.24% | 12.39倍 | 1.01倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| ソディック | 74,100円 | +7.9% | - | 3.91% | 41.84倍 | 0.46倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
市場注目の銘柄
チャート関連のコラム
