やまびこの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,529 | 2,568 | 2,529 | 2,543 | +33 | +1.3% | 53,600 |
| 2024/11/21 | 2,522 | 2,540 | 2,495 | 2,510 | -11 | -0.4% | 33,700 |
| 2024/11/20 | 2,528 | 2,550 | 2,517 | 2,521 | -13 | -0.5% | 40,100 |
| 2024/11/19 | 2,568 | 2,589 | 2,534 | 2,534 | -13 | -0.5% | 150,500 |
| 2024/11/18 | 2,523 | 2,573 | 2,522 | 2,547 | -5 | -0.2% | 72,900 |
| 2024/11/15 | 2,563 | 2,577 | 2,422 | 2,552 | +34 | +1.4% | 146,000 |
| 2024/11/14 | 2,421 | 2,645 | 2,398 | 2,518 | +82 | +3.4% | 288,500 |
| 2024/11/13 | 2,455 | 2,463 | 2,407 | 2,436 | -21 | -0.9% | 79,400 |
| 2024/11/12 | 2,475 | 2,503 | 2,446 | 2,457 | -22 | -0.9% | 73,600 |
| 2024/11/11 | 2,499 | 2,514 | 2,468 | 2,479 | -29 | -1.2% | 50,700 |
| 2024/11/08 | 2,536 | 2,544 | 2,467 | 2,508 | -11 | -0.4% | 69,200 |
| 2024/11/07 | 2,494 | 2,537 | 2,483 | 2,519 | +51 | +2.1% | 92,500 |
| 2024/11/06 | 2,446 | 2,480 | 2,423 | 2,468 | +64 | +2.7% | 116,700 |
| 2024/11/05 | 2,416 | 2,465 | 2,404 | 2,404 | +9 | +0.4% | 66,100 |
| 2024/11/01 | 2,433 | 2,465 | 2,389 | 2,395 | -111 | -4.4% | 90,600 |
| 2024/10/31 | 2,485 | 2,510 | 2,466 | 2,506 | +8 | +0.3% | 78,200 |
| 2024/10/30 | 2,488 | 2,530 | 2,475 | 2,498 | +14 | +0.6% | 163,400 |
| 2024/10/29 | 2,464 | 2,489 | 2,429 | 2,484 | +27 | +1.1% | 84,300 |
| 2024/10/28 | 2,449 | 2,482 | 2,426 | 2,457 | +32 | +1.3% | 48,800 |
| 2024/10/25 | 2,484 | 2,496 | 2,425 | 2,425 | -59 | -2.4% | 53,900 |
| 2024/10/24 | 2,484 | 2,498 | 2,465 | 2,484 | +4 | +0.2% | 58,000 |
| 2024/10/23 | 2,497 | 2,509 | 2,471 | 2,480 | -29 | -1.2% | 53,100 |
| 2024/10/22 | 2,522 | 2,556 | 2,497 | 2,509 | -46 | -1.8% | 63,200 |
| 2024/10/21 | 2,571 | 2,585 | 2,532 | 2,555 | -25 | -1% | 59,100 |
| 2024/10/18 | 2,607 | 2,641 | 2,580 | 2,580 | -17 | -0.7% | 62,400 |
| 2024/10/17 | 2,607 | 2,610 | 2,575 | 2,597 | -7 | -0.3% | 73,900 |
| 2024/10/16 | 2,583 | 2,634 | 2,583 | 2,604 | +7 | +0.3% | 42,700 |
| 2024/10/15 | 2,600 | 2,614 | 2,572 | 2,597 | +16 | +0.6% | 64,900 |
| 2024/10/11 | 2,640 | 2,645 | 2,579 | 2,581 | -43 | -1.6% | 59,100 |
| 2024/10/10 | 2,600 | 2,629 | 2,581 | 2,624 | +43 | +1.7% | 48,400 |
| 2024/10/09 | 2,635 | 2,635 | 2,567 | 2,581 | -46 | -1.8% | 54,200 |
| 2024/10/08 | 2,600 | 2,627 | 2,591 | 2,627 | -1 | ±0% | 47,900 |
| 2024/10/07 | 2,659 | 2,659 | 2,605 | 2,628 | +57 | +2.2% | 73,700 |
| 2024/10/04 | 2,587 | 2,599 | 2,561 | 2,571 | -16 | -0.6% | 57,900 |
| 2024/10/03 | 2,650 | 2,679 | 2,572 | 2,587 | +53 | +2.1% | 80,000 |
| 2024/10/02 | 2,560 | 2,599 | 2,523 | 2,534 | -67 | -2.6% | 75,900 |
| 2024/10/01 | 2,540 | 2,607 | 2,540 | 2,601 | +60 | +2.4% | 91,900 |
| 2024/09/30 | 2,470 | 2,566 | 2,468 | 2,541 | -29 | -1.1% | 130,900 |
| 2024/09/27 | 2,616 | 2,631 | 2,553 | 2,570 | +4 | +0.2% | 121,900 |
| 2024/09/26 | 2,470 | 2,572 | 2,452 | 2,566 | +96 | +3.9% | 151,100 |
| 2024/09/25 | 2,495 | 2,524 | 2,451 | 2,470 | +25 | +1% | 180,400 |
| 2024/09/24 | 2,371 | 2,466 | 2,350 | 2,445 | +111 | +4.8% | 156,400 |
| 2024/09/20 | 2,348 | 2,395 | 2,319 | 2,334 | +1 | ±0% | 109,800 |
| 2024/09/19 | 2,303 | 2,339 | 2,279 | 2,333 | +61 | +2.7% | 104,000 |
| 2024/09/18 | 2,254 | 2,272 | 2,242 | 2,272 | +34 | +1.5% | 38,400 |
| 2024/09/17 | 2,270 | 2,293 | 2,212 | 2,238 | -3 | -0.1% | 55,200 |
| 2024/09/13 | 2,255 | 2,272 | 2,235 | 2,241 | -23 | -1% | 68,000 |
| 2024/09/12 | 2,295 | 2,310 | 2,245 | 2,264 | +45 | +2% | 63,600 |
| 2024/09/11 | 2,222 | 2,255 | 2,198 | 2,219 | -13 | -0.6% | 55,700 |
| 2024/09/10 | 2,287 | 2,290 | 2,227 | 2,232 | -10 | -0.4% | 37,900 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「やまびこ」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 |
|---|---|---|---|---|---|---|---|---|
| やまびこ | 254,300円 | +7.0% | +31.5% | 3.15% | 7.46倍 | 1.02倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| フクシマガリレ | 529,000円 | +3.1% | -16.0% | 1.98% | 10.83倍 | 1.11倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| ＰＩＬＬＡＲ | 448,000円 | +5.8% | -13.9% | 2.79% | 11.61倍 | 1.47倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| 渋谷工 | 392,500円 | +10.0% | -5.6% | 2.29% | 11.80倍 | 1.07倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
市場注目の銘柄
チャート関連のコラム
