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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,444 | 1,529 | 1,440 | 1,496 | +28 | +1.9% | 175,700 |
| 2022/03/30 | 1,460 | 1,475 | 1,435 | 1,468 | +8 | +0.5% | 141,600 |
| 2022/03/29 | 1,432 | 1,463 | 1,401 | 1,460 | +28 | +2% | 144,800 |
| 2022/03/28 | 1,448 | 1,448 | 1,425 | 1,432 | -2 | -0.1% | 73,000 |
| 2022/03/25 | 1,414 | 1,452 | 1,410 | 1,434 | +23 | +1.6% | 128,800 |
| 2022/03/24 | 1,385 | 1,411 | 1,373 | 1,411 | +26 | +1.9% | 108,600 |
| 2022/03/23 | 1,357 | 1,394 | 1,357 | 1,385 | +28 | +2.1% | 112,900 |
| 2022/03/22 | 1,382 | 1,395 | 1,355 | 1,357 | +2 | +0.1% | 80,700 |
| 2022/03/18 | 1,366 | 1,376 | 1,328 | 1,355 | -13 | -1% | 293,200 |
| 2022/03/17 | 1,349 | 1,381 | 1,342 | 1,368 | +39 | +2.9% | 129,000 |
| 2022/03/16 | 1,334 | 1,342 | 1,319 | 1,329 | +12 | +0.9% | 99,500 |
| 2022/03/15 | 1,301 | 1,321 | 1,291 | 1,317 | +16 | +1.2% | 72,200 |
| 2022/03/14 | 1,268 | 1,318 | 1,261 | 1,301 | +52 | +4.2% | 125,600 |
| 2022/03/11 | 1,241 | 1,260 | 1,239 | 1,249 | -30 | -2.3% | 66,900 |
| 2022/03/10 | 1,244 | 1,279 | 1,238 | 1,279 | +65 | +5.4% | 112,900 |
| 2022/03/09 | 1,220 | 1,227 | 1,203 | 1,214 | +2 | +0.2% | 73,100 |
| 2022/03/08 | 1,221 | 1,242 | 1,201 | 1,212 | -21 | -1.7% | 110,300 |
| 2022/03/07 | 1,252 | 1,264 | 1,223 | 1,233 | -39 | -3.1% | 99,100 |
| 2022/03/04 | 1,294 | 1,294 | 1,262 | 1,272 | -22 | -1.7% | 101,900 |
| 2022/03/03 | 1,293 | 1,308 | 1,288 | 1,294 | +10 | +0.8% | 72,500 |
| 2022/03/02 | 1,305 | 1,317 | 1,284 | 1,284 | -62 | -4.6% | 90,500 |
| 2022/03/01 | 1,346 | 1,362 | 1,334 | 1,346 | +16 | +1.2% | 94,100 |
| 2022/02/28 | 1,331 | 1,341 | 1,304 | 1,330 | -2 | -0.2% | 86,500 |
| 2022/02/25 | 1,295 | 1,336 | 1,292 | 1,332 | +33 | +2.5% | 118,000 |
| 2022/02/24 | 1,295 | 1,311 | 1,270 | 1,299 | -11 | -0.8% | 100,200 |
| 2022/02/22 | 1,300 | 1,322 | 1,290 | 1,310 | -3 | -0.2% | 122,900 |
| 2022/02/21 | 1,299 | 1,331 | 1,291 | 1,313 | -2 | -0.2% | 78,700 |
| 2022/02/18 | 1,313 | 1,333 | 1,295 | 1,315 | -20 | -1.5% | 122,000 |
| 2022/02/17 | 1,388 | 1,409 | 1,322 | 1,335 | -52 | -3.7% | 303,400 |
| 2022/02/16 | 1,300 | 1,395 | 1,296 | 1,387 | +107 | +8.4% | 518,100 |
| 2022/02/15 | 1,237 | 1,297 | 1,204 | 1,280 | +207 | +19.3% | 478,000 |
| 2022/02/14 | 1,087 | 1,087 | 1,063 | 1,073 | -15 | -1.4% | 71,500 |
| 2022/02/10 | 1,079 | 1,089 | 1,074 | 1,088 | +19 | +1.8% | 64,700 |
| 2022/02/09 | 1,067 | 1,076 | 1,056 | 1,069 | +9 | +0.8% | 55,700 |
| 2022/02/08 | 1,061 | 1,071 | 1,058 | 1,060 | +2 | +0.2% | 49,000 |
| 2022/02/07 | 1,069 | 1,071 | 1,049 | 1,058 | -16 | -1.5% | 65,300 |
| 2022/02/04 | 1,052 | 1,076 | 1,052 | 1,074 | +14 | +1.3% | 52,200 |
| 2022/02/03 | 1,059 | 1,065 | 1,050 | 1,060 | -15 | -1.4% | 43,600 |
| 2022/02/02 | 1,050 | 1,077 | 1,050 | 1,075 | +29 | +2.8% | 50,200 |
| 2022/02/01 | 1,045 | 1,057 | 1,044 | 1,046 | +5 | +0.5% | 57,200 |
| 2022/01/31 | 1,015 | 1,046 | 1,012 | 1,041 | +20 | +2% | 58,100 |
| 2022/01/28 | 1,035 | 1,035 | 1,019 | 1,021 | +8 | +0.8% | 87,800 |
| 2022/01/27 | 1,046 | 1,049 | 1,013 | 1,013 | -29 | -2.8% | 87,200 |
| 2022/01/26 | 1,072 | 1,072 | 1,041 | 1,042 | -11 | -1% | 78,400 |
| 2022/01/25 | 1,065 | 1,065 | 1,037 | 1,053 | -22 | -2% | 101,400 |
| 2022/01/24 | 1,056 | 1,082 | 1,048 | 1,075 | +9 | +0.8% | 75,600 |
| 2022/01/21 | 1,064 | 1,066 | 1,047 | 1,066 | -11 | -1% | 74,400 |
| 2022/01/20 | 1,081 | 1,097 | 1,077 | 1,077 | -9 | -0.8% | 69,300 |
| 2022/01/19 | 1,121 | 1,121 | 1,084 | 1,086 | -47 | -4.1% | 127,100 |
| 2022/01/18 | 1,181 | 1,183 | 1,132 | 1,133 | -46 | -3.9% | 99,100 |
651～
700
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
