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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,170 | 1,179 | 1,160 | 1,173 | +3 | +0.3% | 127,900 |
| 2022/06/14 | 1,165 | 1,178 | 1,160 | 1,170 | -10 | -0.8% | 126,600 |
| 2022/06/13 | 1,185 | 1,211 | 1,176 | 1,180 | -17 | -1.4% | 178,200 |
| 2022/06/10 | 1,202 | 1,230 | 1,196 | 1,197 | -20 | -1.6% | 195,900 |
| 2022/06/09 | 1,236 | 1,240 | 1,217 | 1,217 | -22 | -1.8% | 174,100 |
| 2022/06/08 | 1,227 | 1,249 | 1,227 | 1,239 | +23 | +1.9% | 170,400 |
| 2022/06/07 | 1,227 | 1,237 | 1,215 | 1,216 | ±0 | ±0% | 120,800 |
| 2022/06/06 | 1,210 | 1,222 | 1,210 | 1,216 | -4 | -0.3% | 141,600 |
| 2022/06/03 | 1,224 | 1,232 | 1,211 | 1,220 | -4 | -0.3% | 132,900 |
| 2022/06/02 | 1,211 | 1,239 | 1,201 | 1,224 | +15 | +1.2% | 195,000 |
| 2022/06/01 | 1,181 | 1,212 | 1,181 | 1,209 | +26 | +2.2% | 170,200 |
| 2022/05/31 | 1,199 | 1,203 | 1,177 | 1,183 | -19 | -1.6% | 200,300 |
| 2022/05/30 | 1,171 | 1,209 | 1,170 | 1,202 | +43 | +3.7% | 295,700 |
| 2022/05/27 | 1,170 | 1,178 | 1,154 | 1,159 | +2 | +0.2% | 116,000 |
| 2022/05/26 | 1,160 | 1,192 | 1,157 | 1,157 | -3 | -0.3% | 131,500 |
| 2022/05/25 | 1,166 | 1,169 | 1,152 | 1,160 | -7 | -0.6% | 149,300 |
| 2022/05/24 | 1,196 | 1,198 | 1,158 | 1,167 | -17 | -1.4% | 231,500 |
| 2022/05/23 | 1,194 | 1,205 | 1,183 | 1,184 | +3 | +0.3% | 127,000 |
| 2022/05/20 | 1,189 | 1,200 | 1,180 | 1,181 | -12 | -1% | 139,200 |
| 2022/05/19 | 1,184 | 1,198 | 1,174 | 1,193 | -30 | -2.5% | 208,300 |
| 2022/05/18 | 1,210 | 1,242 | 1,204 | 1,223 | +17 | +1.4% | 151,800 |
| 2022/05/17 | 1,216 | 1,218 | 1,189 | 1,206 | -2 | -0.2% | 154,800 |
| 2022/05/16 | 1,217 | 1,249 | 1,200 | 1,208 | +14 | +1.2% | 224,100 |
| 2022/05/13 | 1,202 | 1,204 | 1,151 | 1,194 | -182 | -13.2% | 447,400 |
| 2022/05/12 | 1,361 | 1,393 | 1,352 | 1,376 | +21 | +1.5% | 133,900 |
| 2022/05/11 | 1,358 | 1,365 | 1,338 | 1,355 | -24 | -1.7% | 80,500 |
| 2022/05/10 | 1,390 | 1,398 | 1,362 | 1,379 | -32 | -2.3% | 96,500 |
| 2022/05/09 | 1,425 | 1,450 | 1,411 | 1,411 | -15 | -1.1% | 111,300 |
| 2022/05/06 | 1,398 | 1,435 | 1,387 | 1,426 | +43 | +3.1% | 159,200 |
| 2022/05/02 | 1,400 | 1,407 | 1,375 | 1,383 | -27 | -1.9% | 75,400 |
| 2022/04/28 | 1,382 | 1,415 | 1,363 | 1,410 | +58 | +4.3% | 117,900 |
| 2022/04/27 | 1,353 | 1,360 | 1,335 | 1,352 | -23 | -1.7% | 203,400 |
| 2022/04/26 | 1,366 | 1,390 | 1,362 | 1,375 | +8 | +0.6% | 49,800 |
| 2022/04/25 | 1,444 | 1,444 | 1,366 | 1,367 | -63 | -4.4% | 202,000 |
| 2022/04/22 | 1,420 | 1,433 | 1,413 | 1,430 | -8 | -0.6% | 125,700 |
| 2022/04/21 | 1,420 | 1,449 | 1,418 | 1,438 | +36 | +2.6% | 157,700 |
| 2022/04/20 | 1,395 | 1,413 | 1,387 | 1,402 | +32 | +2.3% | 126,800 |
| 2022/04/19 | 1,377 | 1,380 | 1,356 | 1,370 | +15 | +1.1% | 94,100 |
| 2022/04/18 | 1,330 | 1,369 | 1,328 | 1,355 | +19 | +1.4% | 119,000 |
| 2022/04/15 | 1,347 | 1,351 | 1,329 | 1,336 | -30 | -2.2% | 43,700 |
| 2022/04/14 | 1,352 | 1,368 | 1,344 | 1,366 | +5 | +0.4% | 76,100 |
| 2022/04/13 | 1,337 | 1,363 | 1,337 | 1,361 | +32 | +2.4% | 79,000 |
| 2022/04/12 | 1,368 | 1,374 | 1,314 | 1,329 | -49 | -3.6% | 110,300 |
| 2022/04/11 | 1,353 | 1,383 | 1,351 | 1,378 | +27 | +2% | 91,700 |
| 2022/04/08 | 1,346 | 1,354 | 1,334 | 1,351 | +5 | +0.4% | 115,000 |
| 2022/04/07 | 1,350 | 1,358 | 1,331 | 1,346 | -27 | -2% | 87,800 |
| 2022/04/06 | 1,360 | 1,399 | 1,352 | 1,373 | -1 | -0.1% | 89,100 |
| 2022/04/05 | 1,416 | 1,420 | 1,365 | 1,374 | -25 | -1.8% | 117,800 |
| 2022/04/04 | 1,439 | 1,441 | 1,389 | 1,399 | -45 | -3.1% | 103,700 |
| 2022/04/01 | 1,472 | 1,473 | 1,428 | 1,444 | -52 | -3.5% | 114,000 |
601～
650
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
