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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,185 | 1,195 | 1,176 | 1,179 | +6 | +0.5% | 24,900 |
| 2022/01/14 | 1,200 | 1,204 | 1,167 | 1,173 | -29 | -2.4% | 182,100 |
| 2022/01/13 | 1,225 | 1,227 | 1,202 | 1,202 | -33 | -2.7% | 41,100 |
| 2022/01/12 | 1,223 | 1,237 | 1,223 | 1,235 | +28 | +2.3% | 53,500 |
| 2022/01/11 | 1,214 | 1,216 | 1,197 | 1,207 | -5 | -0.4% | 36,000 |
| 2022/01/07 | 1,233 | 1,240 | 1,204 | 1,212 | -16 | -1.3% | 51,700 |
| 2022/01/06 | 1,230 | 1,240 | 1,226 | 1,228 | -22 | -1.8% | 57,300 |
| 2022/01/05 | 1,255 | 1,255 | 1,237 | 1,250 | -2 | -0.2% | 48,900 |
| 2022/01/04 | 1,247 | 1,256 | 1,234 | 1,252 | +6 | +0.5% | 48,100 |
| 2021/12/30 | 1,237 | 1,251 | 1,228 | 1,246 | +3 | +0.2% | 45,000 |
| 2021/12/29 | 1,254 | 1,256 | 1,233 | 1,243 | -48 | -3.7% | 78,400 |
| 2021/12/28 | 1,281 | 1,292 | 1,272 | 1,291 | +27 | +2.1% | 122,000 |
| 2021/12/27 | 1,264 | 1,272 | 1,257 | 1,264 | +1 | +0.1% | 38,300 |
| 2021/12/24 | 1,266 | 1,269 | 1,260 | 1,263 | +2 | +0.2% | 35,400 |
| 2021/12/23 | 1,257 | 1,264 | 1,255 | 1,261 | +4 | +0.3% | 24,400 |
| 2021/12/22 | 1,263 | 1,263 | 1,246 | 1,257 | +1 | +0.1% | 30,500 |
| 2021/12/21 | 1,262 | 1,275 | 1,253 | 1,256 | +13 | +1% | 47,700 |
| 2021/12/20 | 1,295 | 1,295 | 1,243 | 1,243 | -69 | -5.3% | 51,900 |
851～
900
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
