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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,136 | 1,157 | 1,136 | 1,157 | +2 | +0.2% | 796,000 |
| 2018/05/07 | 1,151 | 1,163 | 1,129 | 1,155 | -18 | -1.5% | 665,800 |
| 2018/05/02 | 1,130 | 1,186 | 1,129 | 1,173 | +23 | +2% | 853,200 |
| 2018/05/01 | 1,203 | 1,203 | 1,140 | 1,150 | -52 | -4.3% | 1,065,600 |
| 2018/04/27 | 1,221 | 1,225 | 1,197 | 1,202 | -27 | -2.2% | 786,900 |
| 2018/04/26 | 1,250 | 1,260 | 1,216 | 1,229 | -15 | -1.2% | 567,000 |
| 2018/04/25 | 1,270 | 1,278 | 1,228 | 1,244 | -54 | -4.2% | 918,300 |
| 2018/04/24 | 1,302 | 1,312 | 1,284 | 1,298 | -1 | -0.1% | 309,700 |
| 2018/04/23 | 1,273 | 1,305 | 1,264 | 1,299 | +31 | +2.4% | 430,500 |
| 2018/04/20 | 1,250 | 1,272 | 1,233 | 1,268 | +15 | +1.2% | 372,500 |
| 2018/04/19 | 1,283 | 1,289 | 1,253 | 1,253 | -25 | -2% | 405,400 |
| 2018/04/18 | 1,244 | 1,284 | 1,235 | 1,278 | +16 | +1.3% | 458,900 |
| 2018/04/17 | 1,264 | 1,294 | 1,246 | 1,262 | -10 | -0.8% | 613,900 |
| 2018/04/16 | 1,303 | 1,310 | 1,266 | 1,272 | -36 | -2.8% | 698,600 |
| 2018/04/13 | 1,350 | 1,376 | 1,308 | 1,308 | -29 | -2.2% | 674,000 |
| 2018/04/12 | 1,320 | 1,347 | 1,312 | 1,337 | +15 | +1.1% | 365,000 |
| 2018/04/11 | 1,350 | 1,359 | 1,303 | 1,322 | -13 | -1% | 416,700 |
| 2018/04/10 | 1,284 | 1,351 | 1,284 | 1,335 | +40 | +3.1% | 755,200 |
| 2018/04/09 | 1,295 | 1,310 | 1,270 | 1,295 | -4 | -0.3% | 498,500 |
| 2018/04/06 | 1,300 | 1,347 | 1,292 | 1,299 | -1 | -0.1% | 629,300 |
| 2018/04/05 | 1,351 | 1,352 | 1,295 | 1,300 | -35 | -2.6% | 653,900 |
| 2018/04/04 | 1,392 | 1,392 | 1,319 | 1,335 | -25 | -1.8% | 631,000 |
| 2018/04/03 | 1,370 | 1,390 | 1,346 | 1,360 | -48 | -3.4% | 696,000 |
| 2018/04/02 | 1,345 | 1,435 | 1,345 | 1,408 | +55 | +4.1% | 1,063,100 |
| 2018/03/30 | 1,358 | 1,363 | 1,334 | 1,353 | +9 | +0.7% | 597,800 |
| 2018/03/29 | 1,348 | 1,354 | 1,318 | 1,344 | +7 | +0.5% | 459,100 |
| 2018/03/28 | 1,270 | 1,341 | 1,264 | 1,337 | +47 | +3.6% | 740,000 |
| 2018/03/27 | 1,320 | 1,320 | 1,282 | 1,290 | +25 | +2% | 614,500 |
| 2018/03/26 | 1,291 | 1,301 | 1,201 | 1,265 | -56 | -4.2% | 1,445,800 |
| 2018/03/23 | 1,338 | 1,356 | 1,317 | 1,321 | -66 | -4.8% | 793,000 |
| 2018/03/22 | 1,390 | 1,412 | 1,373 | 1,387 | -3 | -0.2% | 467,000 |
| 2018/03/20 | 1,340 | 1,393 | 1,336 | 1,390 | +27 | +2% | 483,000 |
| 2018/03/19 | 1,360 | 1,385 | 1,338 | 1,363 | -25 | -1.8% | 642,200 |
| 2018/03/16 | 1,410 | 1,412 | 1,382 | 1,388 | -17 | -1.2% | 973,000 |
| 2018/03/15 | 1,425 | 1,425 | 1,391 | 1,405 | -11 | -0.8% | 543,000 |
| 2018/03/14 | 1,419 | 1,442 | 1,414 | 1,416 | -13 | -0.9% | 499,500 |
| 2018/03/13 | 1,420 | 1,453 | 1,417 | 1,429 | +12 | +0.8% | 776,900 |
| 2018/03/12 | 1,481 | 1,489 | 1,401 | 1,417 | -53 | -3.6% | 1,310,300 |
| 2018/03/09 | 1,498 | 1,502 | 1,446 | 1,470 | -14 | -0.9% | 1,703,200 |
| 2018/03/08 | 1,435 | 1,489 | 1,431 | 1,484 | +70 | +5% | 2,689,300 |
| 2018/03/07 | 1,407 | 1,428 | 1,355 | 1,414 | +7 | +0.5% | 1,489,200 |
| 2018/03/06 | 1,377 | 1,420 | 1,359 | 1,407 | +78 | +5.9% | 1,514,800 |
| 2018/03/05 | 1,395 | 1,413 | 1,315 | 1,329 | -65 | -4.7% | 1,448,900 |
| 2018/03/02 | 1,350 | 1,402 | 1,350 | 1,394 | +11 | +0.8% | 1,352,100 |
| 2018/03/01 | 1,358 | 1,394 | 1,338 | 1,383 | +15 | +1.1% | 1,336,200 |
| 2018/02/28 | 1,322 | 1,375 | 1,322 | 1,368 | +23 | +1.7% | 1,046,100 |
| 2018/02/27 | 1,363 | 1,369 | 1,335 | 1,345 | +17 | +1.3% | 1,109,600 |
| 2018/02/26 | 1,388 | 1,395 | 1,316 | 1,328 | -38 | -2.8% | 1,646,600 |
| 2018/02/23 | 1,390 | 1,405 | 1,357 | 1,366 | +55 | +4.2% | 3,589,400 |
| 2018/02/22 | 1,348 | 1,348 | 1,273 | 1,311 | -43 | -3.2% | 1,625,300 |
1701～
1750
件表示中 / 2575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 | 51,000円 | +9.7% | +76.5% | 2.35% | 23.97倍 | 1.65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 |
| ダイコク電 | 252,300円 | +2.1% | +3.3% | 4.76% | 4.23倍 | 0.79倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| ＮＩＴＴＯＫＵ | 204,000円 | +10.4% | -55.6% | 2.06% | 22.94倍 | 0.89倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 日トムソン | 48,600円 | -2.8% | -62.4% | 3.91% | 37.33倍 | 0.45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」 |
| 木村工機 | 943,000円 | +11.9% | +22.5% | 1.27% | 15.07倍 | 3.28倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
