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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,035 | 1,066 | 1,025 | 1,059 | +36 | +3.5% | 701,900 |
| 2018/07/23 | 1,025 | 1,048 | 1,023 | 1,023 | -22 | -2.1% | 544,500 |
| 2018/07/20 | 1,075 | 1,084 | 1,040 | 1,045 | -38 | -3.5% | 539,700 |
| 2018/07/19 | 1,055 | 1,096 | 1,050 | 1,083 | +37 | +3.5% | 878,400 |
| 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 |
1701～
1750
件表示中 / 2629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 | 63,100円 | +1.6% | +3.0% | 2.54% | 22.98倍 | 1.94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 |
| 巴工業 | 149,500円 | +13.6% | +12.0% | 3.37% | 11.90倍 | 1.09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 |
| 荏原実業 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94倍 | 1.82倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 日トムソン | 56,200円 | +7.6% | -18.5% | 4.63% | 25.90倍 | 0.51倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 中野冷 | 789,000円 | +8.7% | +7.2% | 0.00% | 19.08倍 | 1.53倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
