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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,158 | 1,171 | 1,155 | 1,158 | +6 | +0.5% | 64,000 |
| 2022/08/25 | 1,148 | 1,158 | 1,144 | 1,152 | +4 | +0.3% | 67,200 |
| 2022/08/24 | 1,144 | 1,148 | 1,137 | 1,148 | +8 | +0.7% | 121,300 |
| 2022/08/23 | 1,149 | 1,149 | 1,140 | 1,140 | -14 | -1.2% | 109,400 |
| 2022/08/22 | 1,151 | 1,160 | 1,145 | 1,154 | -2 | -0.2% | 113,000 |
| 2022/08/19 | 1,180 | 1,180 | 1,156 | 1,156 | -17 | -1.4% | 111,300 |
| 2022/08/18 | 1,150 | 1,176 | 1,147 | 1,173 | +13 | +1.1% | 132,100 |
| 2022/08/17 | 1,158 | 1,167 | 1,145 | 1,160 | +10 | +0.9% | 136,500 |
| 2022/08/16 | 1,170 | 1,172 | 1,149 | 1,150 | -16 | -1.4% | 152,100 |
| 2022/08/15 | 1,183 | 1,183 | 1,165 | 1,166 | -16 | -1.4% | 132,500 |
| 2022/08/12 | 1,173 | 1,184 | 1,143 | 1,182 | -28 | -2.3% | 264,900 |
| 2022/08/10 | 1,212 | 1,212 | 1,192 | 1,210 | +1 | +0.1% | 94,300 |
| 2022/08/09 | 1,200 | 1,210 | 1,196 | 1,209 | +12 | +1% | 149,000 |
| 2022/08/08 | 1,205 | 1,206 | 1,196 | 1,197 | -3 | -0.3% | 90,600 |
| 2022/08/05 | 1,192 | 1,210 | 1,190 | 1,200 | +8 | +0.7% | 122,300 |
| 2022/08/04 | 1,208 | 1,208 | 1,188 | 1,192 | -7 | -0.6% | 56,900 |
| 2022/08/03 | 1,213 | 1,213 | 1,195 | 1,199 | -11 | -0.9% | 85,300 |
| 2022/08/02 | 1,225 | 1,227 | 1,209 | 1,210 | -17 | -1.4% | 95,300 |
| 2022/08/01 | 1,212 | 1,229 | 1,207 | 1,227 | +22 | +1.8% | 122,600 |
| 2022/07/29 | 1,216 | 1,219 | 1,201 | 1,205 | -3 | -0.2% | 136,400 |
| 2022/07/28 | 1,201 | 1,208 | 1,183 | 1,208 | +4 | +0.3% | 713,900 |
| 2022/07/27 | 1,212 | 1,212 | 1,193 | 1,204 | -8 | -0.7% | 132,300 |
| 2022/07/26 | 1,203 | 1,214 | 1,201 | 1,212 | +12 | +1% | 102,100 |
| 2022/07/25 | 1,205 | 1,208 | 1,190 | 1,200 | -5 | -0.4% | 109,300 |
| 2022/07/22 | 1,199 | 1,210 | 1,196 | 1,205 | +5 | +0.4% | 97,200 |
| 2022/07/21 | 1,188 | 1,200 | 1,183 | 1,200 | +12 | +1% | 106,800 |
| 2022/07/20 | 1,181 | 1,189 | 1,178 | 1,188 | +13 | +1.1% | 134,400 |
| 2022/07/19 | 1,164 | 1,175 | 1,160 | 1,175 | +18 | +1.6% | 84,400 |
| 2022/07/15 | 1,165 | 1,165 | 1,144 | 1,157 | -4 | -0.3% | 88,600 |
| 2022/07/14 | 1,144 | 1,161 | 1,142 | 1,161 | +7 | +0.6% | 88,800 |
| 2022/07/13 | 1,141 | 1,162 | 1,141 | 1,154 | +12 | +1.1% | 112,000 |
| 2022/07/12 | 1,164 | 1,164 | 1,137 | 1,142 | -26 | -2.2% | 106,000 |
| 2022/07/11 | 1,168 | 1,173 | 1,163 | 1,168 | +16 | +1.4% | 119,500 |
| 2022/07/08 | 1,144 | 1,165 | 1,142 | 1,152 | +8 | +0.7% | 197,200 |
| 2022/07/07 | 1,140 | 1,151 | 1,125 | 1,144 | +9 | +0.8% | 95,200 |
| 2022/07/06 | 1,135 | 1,135 | 1,121 | 1,135 | -8 | -0.7% | 96,700 |
| 2022/07/05 | 1,135 | 1,146 | 1,132 | 1,143 | +9 | +0.8% | 62,100 |
| 2022/07/04 | 1,122 | 1,134 | 1,120 | 1,134 | +23 | +2.1% | 91,300 |
| 2022/07/01 | 1,141 | 1,146 | 1,104 | 1,111 | -34 | -3% | 144,800 |
| 2022/06/30 | 1,153 | 1,155 | 1,133 | 1,145 | -8 | -0.7% | 135,800 |
| 2022/06/29 | 1,169 | 1,169 | 1,145 | 1,153 | -43 | -3.6% | 315,700 |
| 2022/06/28 | 1,172 | 1,198 | 1,167 | 1,196 | +23 | +2% | 187,500 |
| 2022/06/27 | 1,170 | 1,175 | 1,161 | 1,173 | +18 | +1.6% | 73,700 |
| 2022/06/24 | 1,146 | 1,155 | 1,137 | 1,155 | +6 | +0.5% | 109,700 |
| 2022/06/23 | 1,145 | 1,160 | 1,142 | 1,149 | -4 | -0.3% | 81,000 |
| 2022/06/22 | 1,166 | 1,169 | 1,147 | 1,153 | -6 | -0.5% | 81,900 |
| 2022/06/21 | 1,145 | 1,169 | 1,145 | 1,159 | +22 | +1.9% | 117,300 |
| 2022/06/20 | 1,164 | 1,170 | 1,133 | 1,137 | -21 | -1.8% | 140,700 |
| 2022/06/17 | 1,154 | 1,164 | 1,147 | 1,158 | -26 | -2.2% | 193,400 |
| 2022/06/16 | 1,190 | 1,197 | 1,173 | 1,184 | +11 | +0.9% | 144,300 |
551～
600
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
