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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,108 | 1,121 | 1,097 | 1,106 | +17 | +1.6% | 122,500 |
| 2022/10/13 | 1,090 | 1,093 | 1,083 | 1,089 | -9 | -0.8% | 92,100 |
| 2022/10/12 | 1,106 | 1,112 | 1,095 | 1,098 | -5 | -0.5% | 101,600 |
| 2022/10/11 | 1,112 | 1,126 | 1,103 | 1,103 | -26 | -2.3% | 137,900 |
| 2022/10/07 | 1,121 | 1,132 | 1,118 | 1,129 | -1 | -0.1% | 53,900 |
| 2022/10/06 | 1,133 | 1,136 | 1,129 | 1,130 | +7 | +0.6% | 56,600 |
| 2022/10/05 | 1,139 | 1,140 | 1,123 | 1,123 | -6 | -0.5% | 68,400 |
| 2022/10/04 | 1,126 | 1,133 | 1,116 | 1,129 | +25 | +2.3% | 88,100 |
| 2022/10/03 | 1,094 | 1,105 | 1,082 | 1,104 | -1 | -0.1% | 103,200 |
| 2022/09/30 | 1,121 | 1,122 | 1,100 | 1,105 | -26 | -2.3% | 106,400 |
| 2022/09/29 | 1,113 | 1,135 | 1,109 | 1,131 | +39 | +3.6% | 132,600 |
| 2022/09/28 | 1,104 | 1,107 | 1,080 | 1,092 | -14 | -1.3% | 201,300 |
| 2022/09/27 | 1,123 | 1,129 | 1,105 | 1,106 | -3 | -0.3% | 126,400 |
| 2022/09/26 | 1,140 | 1,140 | 1,107 | 1,109 | -35 | -3.1% | 187,200 |
| 2022/09/22 | 1,140 | 1,147 | 1,135 | 1,144 | -2 | -0.2% | 86,900 |
| 2022/09/21 | 1,146 | 1,150 | 1,142 | 1,146 | -2 | -0.2% | 70,600 |
| 2022/09/20 | 1,155 | 1,164 | 1,147 | 1,148 | -1 | -0.1% | 75,900 |
| 2022/09/16 | 1,145 | 1,153 | 1,143 | 1,149 | ±0 | ±0% | 104,800 |
| 2022/09/15 | 1,148 | 1,154 | 1,142 | 1,149 | +8 | +0.7% | 85,400 |
| 2022/09/14 | 1,144 | 1,145 | 1,133 | 1,141 | -20 | -1.7% | 101,600 |
| 2022/09/13 | 1,167 | 1,168 | 1,156 | 1,161 | -6 | -0.5% | 80,500 |
| 2022/09/12 | 1,175 | 1,178 | 1,162 | 1,167 | -2 | -0.2% | 66,100 |
| 2022/09/09 | 1,157 | 1,171 | 1,157 | 1,169 | +9 | +0.8% | 100,500 |
| 2022/09/08 | 1,144 | 1,160 | 1,143 | 1,160 | +28 | +2.5% | 116,200 |
| 2022/09/07 | 1,140 | 1,140 | 1,123 | 1,132 | -3 | -0.3% | 101,100 |
| 2022/09/06 | 1,138 | 1,142 | 1,131 | 1,135 | -7 | -0.6% | 90,600 |
| 2022/09/05 | 1,133 | 1,142 | 1,130 | 1,142 | +7 | +0.6% | 110,600 |
| 2022/09/02 | 1,145 | 1,145 | 1,129 | 1,135 | -3 | -0.3% | 92,500 |
| 2022/09/01 | 1,132 | 1,143 | 1,127 | 1,138 | -1 | -0.1% | 138,700 |
| 2022/08/31 | 1,148 | 1,152 | 1,136 | 1,139 | -15 | -1.3% | 108,100 |
| 2022/08/30 | 1,141 | 1,154 | 1,141 | 1,154 | +18 | +1.6% | 61,200 |
| 2022/08/29 | 1,139 | 1,143 | 1,135 | 1,136 | -22 | -1.9% | 117,400 |
| 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 |
701～
750
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
