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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,251 | 1,283 | 1,243 | 1,283 | +44 | +3.6% | 99,000 |
| 2021/10/29 | 1,232 | 1,239 | 1,220 | 1,239 | +1 | +0.1% | 36,900 |
| 2021/10/28 | 1,218 | 1,242 | 1,211 | 1,238 | +9 | +0.7% | 66,100 |
| 2021/10/27 | 1,224 | 1,232 | 1,216 | 1,229 | +13 | +1.1% | 47,200 |
| 2021/10/26 | 1,221 | 1,229 | 1,211 | 1,216 | +7 | +0.6% | 28,000 |
| 2021/10/25 | 1,204 | 1,222 | 1,196 | 1,209 | +8 | +0.7% | 55,400 |
| 2021/10/22 | 1,189 | 1,205 | 1,186 | 1,201 | +7 | +0.6% | 37,000 |
| 2021/10/21 | 1,203 | 1,212 | 1,194 | 1,194 | -11 | -0.9% | 20,700 |
| 2021/10/20 | 1,229 | 1,235 | 1,203 | 1,205 | -10 | -0.8% | 20,800 |
| 2021/10/19 | 1,215 | 1,224 | 1,212 | 1,215 | +6 | +0.5% | 21,100 |
| 2021/10/18 | 1,214 | 1,218 | 1,201 | 1,209 | ±0 | ±0% | 39,000 |
| 2021/10/15 | 1,183 | 1,212 | 1,183 | 1,209 | +29 | +2.5% | 33,900 |
| 2021/10/14 | 1,187 | 1,189 | 1,174 | 1,180 | -8 | -0.7% | 42,200 |
| 2021/10/13 | 1,197 | 1,197 | 1,180 | 1,188 | -9 | -0.8% | 54,200 |
| 2021/10/12 | 1,211 | 1,211 | 1,195 | 1,197 | -15 | -1.2% | 33,900 |
| 2021/10/11 | 1,196 | 1,214 | 1,194 | 1,212 | +17 | +1.4% | 24,400 |
| 2021/10/08 | 1,207 | 1,209 | 1,195 | 1,195 | +14 | +1.2% | 29,700 |
| 2021/10/07 | 1,193 | 1,202 | 1,181 | 1,181 | -12 | -1% | 60,700 |
| 2021/10/06 | 1,197 | 1,221 | 1,190 | 1,193 | +8 | +0.7% | 76,400 |
| 2021/10/05 | 1,200 | 1,200 | 1,176 | 1,185 | -20 | -1.7% | 77,500 |
| 2021/10/04 | 1,232 | 1,235 | 1,203 | 1,205 | -5 | -0.4% | 57,500 |
| 2021/10/01 | 1,241 | 1,241 | 1,209 | 1,210 | -31 | -2.5% | 89,900 |
| 2021/09/30 | 1,262 | 1,264 | 1,241 | 1,241 | -22 | -1.7% | 68,200 |
| 2021/09/29 | 1,260 | 1,263 | 1,249 | 1,263 | -22 | -1.7% | 85,900 |
| 2021/09/28 | 1,292 | 1,292 | 1,266 | 1,285 | -7 | -0.5% | 83,200 |
| 2021/09/27 | 1,316 | 1,323 | 1,290 | 1,292 | -24 | -1.8% | 43,500 |
| 2021/09/24 | 1,284 | 1,319 | 1,284 | 1,316 | +38 | +3% | 99,900 |
| 2021/09/22 | 1,304 | 1,311 | 1,278 | 1,278 | -26 | -2% | 63,700 |
| 2021/09/21 | 1,324 | 1,325 | 1,304 | 1,304 | -53 | -3.9% | 58,200 |
| 2021/09/17 | 1,347 | 1,358 | 1,332 | 1,357 | +22 | +1.6% | 72,900 |
| 2021/09/16 | 1,335 | 1,336 | 1,318 | 1,335 | +2 | +0.2% | 47,400 |
| 2021/09/15 | 1,340 | 1,347 | 1,319 | 1,333 | -37 | -2.7% | 53,800 |
| 2021/09/14 | 1,350 | 1,370 | 1,342 | 1,370 | +20 | +1.5% | 73,800 |
| 2021/09/13 | 1,329 | 1,350 | 1,320 | 1,350 | +18 | +1.4% | 59,000 |
| 2021/09/10 | 1,293 | 1,332 | 1,293 | 1,332 | +30 | +2.3% | 91,300 |
| 2021/09/09 | 1,310 | 1,315 | 1,295 | 1,302 | -15 | -1.1% | 51,000 |
| 2021/09/08 | 1,310 | 1,321 | 1,305 | 1,317 | -1 | -0.1% | 69,500 |
| 2021/09/07 | 1,323 | 1,342 | 1,313 | 1,318 | ±0 | ±0% | 115,900 |
| 2021/09/06 | 1,297 | 1,318 | 1,294 | 1,318 | +26 | +2% | 76,200 |
| 2021/09/03 | 1,274 | 1,297 | 1,265 | 1,292 | +18 | +1.4% | 78,900 |
| 2021/09/02 | 1,277 | 1,277 | 1,260 | 1,274 | -2 | -0.2% | 38,300 |
| 2021/09/01 | 1,274 | 1,296 | 1,270 | 1,276 | +10 | +0.8% | 46,500 |
| 2021/08/31 | 1,252 | 1,274 | 1,242 | 1,266 | +11 | +0.9% | 73,600 |
| 2021/08/30 | 1,240 | 1,262 | 1,240 | 1,255 | +21 | +1.7% | 56,700 |
| 2021/08/27 | 1,229 | 1,239 | 1,224 | 1,234 | -3 | -0.2% | 63,800 |
| 2021/08/26 | 1,246 | 1,246 | 1,224 | 1,237 | -2 | -0.2% | 75,800 |
| 2021/08/25 | 1,260 | 1,269 | 1,234 | 1,239 | +3 | +0.2% | 82,800 |
| 2021/08/24 | 1,221 | 1,244 | 1,217 | 1,236 | +20 | +1.6% | 66,100 |
| 2021/08/23 | 1,221 | 1,228 | 1,210 | 1,216 | +6 | +0.5% | 48,900 |
| 2021/08/20 | 1,208 | 1,229 | 1,208 | 1,210 | +2 | +0.2% | 80,400 |
751～
800
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
