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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
