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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,574 | 1,579 | 1,554 | 1,575 | +5 | +0.3% | 74,400 |
| 2023/08/04 | 1,552 | 1,570 | 1,545 | 1,570 | +17 | +1.1% | 51,500 |
| 2023/08/03 | 1,559 | 1,565 | 1,539 | 1,553 | -9 | -0.6% | 119,200 |
| 2023/08/02 | 1,573 | 1,584 | 1,560 | 1,562 | -16 | -1% | 65,000 |
| 2023/08/01 | 1,560 | 1,579 | 1,559 | 1,578 | +27 | +1.7% | 131,000 |
| 2023/07/31 | 1,580 | 1,589 | 1,545 | 1,551 | ±0 | ±0% | 98,700 |
| 2023/07/28 | 1,528 | 1,556 | 1,522 | 1,551 | +8 | +0.5% | 86,700 |
| 2023/07/27 | 1,542 | 1,547 | 1,535 | 1,543 | -8 | -0.5% | 41,500 |
| 2023/07/26 | 1,547 | 1,568 | 1,536 | 1,551 | -1 | -0.1% | 81,900 |
| 2023/07/25 | 1,560 | 1,560 | 1,549 | 1,552 | -4 | -0.3% | 41,400 |
| 2023/07/24 | 1,538 | 1,556 | 1,532 | 1,556 | +38 | +2.5% | 99,300 |
| 2023/07/21 | 1,521 | 1,532 | 1,517 | 1,518 | -5 | -0.3% | 39,500 |
| 2023/07/20 | 1,540 | 1,547 | 1,522 | 1,523 | -19 | -1.2% | 63,900 |
| 2023/07/19 | 1,530 | 1,542 | 1,525 | 1,542 | +28 | +1.8% | 85,300 |
| 2023/07/18 | 1,489 | 1,514 | 1,487 | 1,514 | +31 | +2.1% | 92,400 |
| 2023/07/14 | 1,481 | 1,489 | 1,471 | 1,483 | +2 | +0.1% | 87,800 |
| 2023/07/13 | 1,498 | 1,500 | 1,477 | 1,481 | -17 | -1.1% | 99,900 |
| 2023/07/12 | 1,539 | 1,539 | 1,495 | 1,498 | -43 | -2.8% | 133,900 |
| 2023/07/11 | 1,552 | 1,560 | 1,538 | 1,541 | -11 | -0.7% | 70,400 |
| 2023/07/10 | 1,560 | 1,565 | 1,551 | 1,552 | -1 | -0.1% | 87,600 |
| 2023/07/07 | 1,552 | 1,563 | 1,533 | 1,553 | -17 | -1.1% | 108,200 |
| 2023/07/06 | 1,572 | 1,593 | 1,570 | 1,570 | -20 | -1.3% | 101,000 |
| 2023/07/05 | 1,582 | 1,597 | 1,563 | 1,590 | +8 | +0.5% | 99,300 |
| 2023/07/04 | 1,590 | 1,604 | 1,581 | 1,582 | +4 | +0.3% | 121,700 |
| 2023/07/03 | 1,573 | 1,588 | 1,570 | 1,578 | +21 | +1.3% | 81,500 |
| 2023/06/30 | 1,548 | 1,562 | 1,520 | 1,557 | +3 | +0.2% | 144,500 |
| 2023/06/29 | 1,551 | 1,573 | 1,542 | 1,554 | -7 | -0.4% | 172,500 |
| 2023/06/28 | 1,543 | 1,563 | 1,539 | 1,561 | +23 | +1.5% | 227,100 |
| 2023/06/27 | 1,540 | 1,544 | 1,499 | 1,538 | -7 | -0.5% | 187,300 |
| 2023/06/26 | 1,534 | 1,561 | 1,512 | 1,545 | +6 | +0.4% | 102,700 |
| 2023/06/23 | 1,546 | 1,555 | 1,531 | 1,539 | -14 | -0.9% | 137,200 |
| 2023/06/22 | 1,540 | 1,554 | 1,534 | 1,553 | +9 | +0.6% | 83,700 |
| 2023/06/21 | 1,538 | 1,555 | 1,528 | 1,544 | +6 | +0.4% | 77,500 |
| 2023/06/20 | 1,534 | 1,540 | 1,525 | 1,538 | ±0 | ±0% | 50,700 |
| 2023/06/19 | 1,570 | 1,570 | 1,531 | 1,538 | -23 | -1.5% | 92,500 |
| 2023/06/16 | 1,551 | 1,569 | 1,540 | 1,561 | -1 | -0.1% | 214,000 |
| 2023/06/15 | 1,551 | 1,573 | 1,541 | 1,562 | +14 | +0.9% | 113,000 |
| 2023/06/14 | 1,555 | 1,559 | 1,542 | 1,548 | +4 | +0.3% | 148,400 |
| 2023/06/13 | 1,530 | 1,544 | 1,523 | 1,544 | +20 | +1.3% | 113,400 |
| 2023/06/12 | 1,511 | 1,530 | 1,501 | 1,524 | +37 | +2.5% | 103,900 |
| 2023/06/09 | 1,475 | 1,500 | 1,475 | 1,487 | +3 | +0.2% | 261,800 |
| 2023/06/08 | 1,520 | 1,530 | 1,476 | 1,484 | -30 | -2% | 171,500 |
| 2023/06/07 | 1,500 | 1,534 | 1,495 | 1,514 | +30 | +2% | 226,400 |
| 2023/06/06 | 1,461 | 1,484 | 1,460 | 1,484 | +7 | +0.5% | 70,300 |
| 2023/06/05 | 1,474 | 1,477 | 1,460 | 1,477 | +31 | +2.1% | 96,800 |
| 2023/06/02 | 1,421 | 1,447 | 1,418 | 1,446 | +33 | +2.3% | 75,100 |
| 2023/06/01 | 1,409 | 1,421 | 1,395 | 1,413 | -8 | -0.6% | 100,900 |
| 2023/05/31 | 1,431 | 1,434 | 1,417 | 1,421 | -25 | -1.7% | 165,600 |
| 2023/05/30 | 1,450 | 1,456 | 1,440 | 1,446 | -6 | -0.4% | 49,800 |
| 2023/05/29 | 1,487 | 1,487 | 1,452 | 1,452 | -7 | -0.5% | 68,400 |
501～
550
件表示中 / 3768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 | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89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 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94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 |
| ツガミ | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
