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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,362 | 1,373 | 1,260 | 1,308 | -82 | -5.9% | 4,042,300 |
| 2017/12/05 | 1,355 | 1,408 | 1,345 | 1,390 | -25 | -1.8% | 3,730,200 |
| 2017/12/04 | 1,480 | 1,530 | 1,402 | 1,415 | -45 | -3.1% | 7,889,900 |
| 2017/12/01 | 1,380 | 1,460 | 1,342 | 1,460 | +85 | +6.2% | 6,940,500 |
| 2017/11/30 | 1,370 | 1,422 | 1,313 | 1,375 | +29 | +2.2% | 7,267,500 |
| 2017/11/29 | 1,160 | 1,360 | 1,159 | 1,346 | +203 | +17.8% | 11,813,300 |
| 2017/11/28 | 1,146 | 1,163 | 1,080 | 1,143 | +27 | +2.4% | 3,037,000 |
| 2017/11/27 | 1,130 | 1,156 | 1,114 | 1,116 | -10 | -0.9% | 2,399,000 |
| 2017/11/24 | 1,106 | 1,134 | 1,082 | 1,126 | +30 | +2.7% | 3,407,500 |
| 2017/11/22 | 1,090 | 1,110 | 1,072 | 1,096 | +4 | +0.4% | 2,608,500 |
| 2017/11/21 | 1,086 | 1,132 | 1,050 | 1,092 | +2 | +0.2% | 5,505,000 |
| 2017/11/20 | 1,018 | 1,106 | 1,000 | 1,090 | +99 | +10% | 8,951,500 |
| 2017/11/17 | 968 | 1,008 | 964 | 991 | +40 | +4.2% | 3,797,500 |
| 2017/11/16 | 924 | 959 | 917 | 951 | +14 | +1.5% | 1,688,500 |
| 2017/11/15 | 944 | 960 | 915 | 937 | -13 | -1.4% | 1,777,000 |
| 2017/11/14 | 960 | 977 | 948 | 950 | -7 | -0.7% | 1,967,000 |
| 2017/11/13 | 994 | 1,010 | 956 | 957 | -26 | -2.6% | 3,045,500 |
| 2017/11/10 | 968 | 1,008 | 956 | 983 | +1 | +0.1% | 4,393,000 |
| 2017/11/09 | 1,004 | 1,054 | 918 | 982 | -26 | -2.6% | 11,807,000 |
| 2017/11/08 | 944 | 1,020 | 896 | 1,008 | +57 | +6% | 13,689,000 |
| 2017/11/07 | 870 | 968 | 847 | 951 | +123 | +14.9% | 20,749,500 |
| 2017/11/06 | 809 | 840 | 809 | 828 | +19 | +2.3% | 2,718,000 |
| 2017/11/02 | 812 | 812 | 797 | 809 | ±0 | ±0% | 926,000 |
| 2017/11/01 | 822 | 827 | 800 | 809 | -13 | -1.6% | 1,381,500 |
| 2017/10/31 | 830 | 831 | 816 | 822 | -12 | -1.4% | 1,032,500 |
| 2017/10/30 | 813 | 834 | 809 | 834 | +30 | +3.7% | 2,065,000 |
| 2017/10/27 | 820 | 822 | 799 | 804 | +2 | +0.2% | 1,192,000 |
| 2017/10/26 | 820 | 835 | 788 | 802 | -13 | -1.6% | 3,050,000 |
| 2017/10/25 | 774 | 818 | 773 | 815 | +55 | +7.2% | 4,126,000 |
| 2017/10/24 | 760 | 764 | 748 | 760 | +9 | +1.2% | 681,500 |
| 2017/10/23 | 761 | 768 | 745 | 751 | ±0 | ±0% | 1,130,000 |
| 2017/10/20 | 732 | 759 | 728 | 751 | +17 | +2.3% | 1,057,000 |
| 2017/10/19 | 731 | 738 | 728 | 734 | +9 | +1.2% | 682,500 |
| 2017/10/18 | 733 | 747 | 724 | 725 | -20 | -2.7% | 1,059,000 |
| 2017/10/17 | 730 | 764 | 730 | 745 | +14 | +1.9% | 1,502,500 |
| 2017/10/16 | 740 | 745 | 722 | 731 | -6 | -0.8% | 1,061,000 |
| 2017/10/13 | 751 | 753 | 736 | 737 | -17 | -2.3% | 911,500 |
| 2017/10/12 | 755 | 773 | 752 | 754 | -1 | -0.1% | 829,000 |
| 2017/10/11 | 780 | 785 | 751 | 755 | -18 | -2.3% | 1,257,000 |
| 2017/10/10 | 759 | 778 | 755 | 773 | +21 | +2.8% | 1,221,500 |
| 2017/10/06 | 740 | 774 | 740 | 752 | +10 | +1.3% | 1,599,000 |
| 2017/10/05 | 765 | 766 | 738 | 742 | -23 | -3% | 1,522,000 |
| 2017/10/04 | 758 | 775 | 757 | 765 | ±0 | ±0% | 767,500 |
| 2017/10/03 | 775 | 779 | 752 | 765 | -10 | -1.3% | 1,808,500 |
| 2017/10/02 | 780 | 800 | 772 | 775 | -7 | -0.9% | 1,218,000 |
| 2017/09/29 | 800 | 800 | 780 | 782 | -28 | -3.5% | 2,009,500 |
| 2017/09/28 | 823 | 824 | 802 | 810 | -3 | -0.4% | 1,256,500 |
| 2017/09/27 | 833 | 833 | 800 | 813 | -35 | -4.1% | 3,133,500 |
| 2017/09/26 | 832 | 848 | 793 | 848 | +27 | +3.3% | 3,735,000 |
| 2017/09/25 | 776 | 829 | 773 | 821 | +56 | +7.3% | 2,933,000 |
1701～
1750
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
