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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,222 | 1,224 | 1,208 | 1,208 | -22 | -1.8% | 136,000 |
| 2021/08/18 | 1,248 | 1,258 | 1,228 | 1,230 | -18 | -1.4% | 107,200 |
| 2021/08/17 | 1,257 | 1,287 | 1,248 | 1,248 | +2 | +0.2% | 89,700 |
| 2021/08/16 | 1,281 | 1,292 | 1,246 | 1,246 | -22 | -1.7% | 103,600 |
| 2021/08/13 | 1,257 | 1,292 | 1,252 | 1,268 | +11 | +0.9% | 94,700 |
| 2021/08/12 | 1,234 | 1,338 | 1,234 | 1,257 | -67 | -5.1% | 211,500 |
| 2021/08/11 | 1,310 | 1,340 | 1,309 | 1,324 | +31 | +2.4% | 139,000 |
| 2021/08/10 | 1,282 | 1,302 | 1,277 | 1,293 | +18 | +1.4% | 84,000 |
| 2021/08/06 | 1,251 | 1,279 | 1,243 | 1,275 | +33 | +2.7% | 51,000 |
| 2021/08/05 | 1,262 | 1,268 | 1,242 | 1,242 | -26 | -2.1% | 15,800 |
| 2021/08/04 | 1,273 | 1,280 | 1,265 | 1,268 | -12 | -0.9% | 49,800 |
| 2021/08/03 | 1,283 | 1,283 | 1,266 | 1,280 | -4 | -0.3% | 18,700 |
| 2021/08/02 | 1,258 | 1,287 | 1,250 | 1,284 | +36 | +2.9% | 79,800 |
| 2021/07/30 | 1,253 | 1,259 | 1,241 | 1,248 | -7 | -0.6% | 64,100 |
| 2021/07/29 | 1,244 | 1,260 | 1,244 | 1,255 | +18 | +1.5% | 40,100 |
| 2021/07/28 | 1,237 | 1,241 | 1,228 | 1,237 | -12 | -1% | 21,600 |
| 2021/07/27 | 1,260 | 1,264 | 1,248 | 1,249 | -7 | -0.6% | 34,400 |
| 2021/07/26 | 1,260 | 1,260 | 1,245 | 1,256 | +26 | +2.1% | 32,400 |
| 2021/07/21 | 1,237 | 1,242 | 1,226 | 1,230 | +13 | +1.1% | 34,100 |
| 2021/07/20 | 1,210 | 1,221 | 1,208 | 1,217 | -1 | -0.1% | 55,800 |
| 2021/07/19 | 1,222 | 1,226 | 1,210 | 1,218 | -16 | -1.3% | 54,700 |
| 2021/07/16 | 1,235 | 1,243 | 1,225 | 1,234 | -3 | -0.2% | 28,000 |
| 2021/07/15 | 1,267 | 1,267 | 1,237 | 1,237 | -34 | -2.7% | 43,300 |
| 2021/07/14 | 1,263 | 1,284 | 1,256 | 1,271 | -7 | -0.5% | 47,600 |
| 2021/07/13 | 1,245 | 1,278 | 1,244 | 1,278 | +40 | +3.2% | 50,800 |
| 2021/07/12 | 1,250 | 1,262 | 1,233 | 1,238 | +14 | +1.1% | 97,900 |
| 2021/07/09 | 1,213 | 1,225 | 1,204 | 1,224 | +13 | +1.1% | 142,300 |
| 2021/07/08 | 1,210 | 1,229 | 1,210 | 1,211 | -1 | -0.1% | 86,200 |
| 2021/07/07 | 1,206 | 1,221 | 1,206 | 1,212 | -10 | -0.8% | 54,800 |
| 2021/07/06 | 1,215 | 1,227 | 1,210 | 1,222 | +10 | +0.8% | 37,100 |
| 2021/07/05 | 1,222 | 1,223 | 1,211 | 1,212 | -10 | -0.8% | 27,200 |
| 2021/07/02 | 1,219 | 1,222 | 1,215 | 1,222 | +11 | +0.9% | 39,400 |
| 2021/07/01 | 1,215 | 1,222 | 1,209 | 1,211 | -4 | -0.3% | 45,500 |
| 2021/06/30 | 1,218 | 1,226 | 1,215 | 1,215 | +2 | +0.2% | 61,900 |
| 2021/06/29 | 1,210 | 1,224 | 1,206 | 1,213 | -5 | -0.4% | 105,400 |
| 2021/06/28 | 1,224 | 1,224 | 1,209 | 1,218 | -6 | -0.5% | 68,200 |
| 2021/06/25 | 1,224 | 1,235 | 1,220 | 1,224 | +4 | +0.3% | 75,500 |
| 2021/06/24 | 1,211 | 1,222 | 1,210 | 1,220 | +9 | +0.7% | 39,900 |
| 2021/06/23 | 1,234 | 1,238 | 1,210 | 1,211 | -21 | -1.7% | 62,400 |
| 2021/06/22 | 1,234 | 1,243 | 1,218 | 1,232 | +22 | +1.8% | 62,800 |
| 2021/06/21 | 1,210 | 1,227 | 1,206 | 1,210 | -16 | -1.3% | 110,800 |
| 2021/06/18 | 1,233 | 1,235 | 1,226 | 1,226 | -12 | -1% | 76,200 |
| 2021/06/17 | 1,245 | 1,245 | 1,229 | 1,238 | -7 | -0.6% | 59,800 |
| 2021/06/16 | 1,231 | 1,246 | 1,230 | 1,245 | +10 | +0.8% | 39,900 |
| 2021/06/15 | 1,210 | 1,245 | 1,209 | 1,235 | +24 | +2% | 103,400 |
| 2021/06/14 | 1,211 | 1,214 | 1,208 | 1,211 | +1 | +0.1% | 59,200 |
| 2021/06/11 | 1,211 | 1,219 | 1,210 | 1,210 | -12 | -1% | 84,100 |
| 2021/06/10 | 1,210 | 1,229 | 1,209 | 1,222 | +11 | +0.9% | 56,700 |
| 2021/06/09 | 1,213 | 1,224 | 1,210 | 1,211 | ±0 | ±0% | 41,400 |
| 2021/06/08 | 1,210 | 1,218 | 1,206 | 1,211 | ±0 | ±0% | 75,400 |
801～
850
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
