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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,189 | 2,256 | 2,189 | 2,242 | -3 | -0.1% | 58,900 |
| 2024/09/06 | 2,278 | 2,282 | 2,225 | 2,245 | -34 | -1.5% | 67,400 |
| 2024/09/05 | 2,284 | 2,327 | 2,261 | 2,279 | -19 | -0.8% | 47,000 |
| 2024/09/04 | 2,264 | 2,317 | 2,261 | 2,298 | -27 | -1.2% | 74,700 |
| 2024/09/03 | 2,325 | 2,359 | 2,318 | 2,325 | -2 | -0.1% | 43,900 |
| 2024/09/02 | 2,341 | 2,359 | 2,307 | 2,327 | +7 | +0.3% | 74,600 |
| 2024/08/30 | 2,265 | 2,327 | 2,259 | 2,320 | +53 | +2.3% | 94,900 |
| 2024/08/29 | 2,270 | 2,279 | 2,245 | 2,267 | -16 | -0.7% | 55,900 |
| 2024/08/28 | 2,261 | 2,285 | 2,231 | 2,283 | +12 | +0.5% | 67,700 |
| 2024/08/27 | 2,305 | 2,310 | 2,257 | 2,271 | -84 | -3.6% | 147,500 |
| 2024/08/26 | 2,388 | 2,405 | 2,328 | 2,355 | +13 | +0.6% | 113,700 |
| 2024/08/23 | 2,335 | 2,352 | 2,303 | 2,342 | +7 | +0.3% | 58,200 |
| 2024/08/22 | 2,287 | 2,346 | 2,275 | 2,335 | +48 | +2.1% | 81,300 |
| 2024/08/21 | 2,255 | 2,302 | 2,255 | 2,287 | -2 | -0.1% | 58,800 |
| 2024/08/20 | 2,260 | 2,308 | 2,216 | 2,289 | +43 | +1.9% | 99,900 |
| 2024/08/19 | 2,284 | 2,324 | 2,225 | 2,246 | -131 | -5.5% | 185,800 |
| 2024/08/16 | 2,274 | 2,411 | 2,251 | 2,377 | +193 | +8.8% | 194,500 |
| 2024/08/15 | 2,141 | 2,225 | 2,135 | 2,184 | +28 | +1.3% | 102,700 |
| 2024/08/14 | 2,148 | 2,180 | 2,113 | 2,156 | +54 | +2.6% | 124,700 |
| 2024/08/13 | 2,080 | 2,120 | 2,030 | 2,102 | +335 | +19% | 300,200 |
| 2024/08/09 | 1,784 | 1,825 | 1,728 | 1,767 | +38 | +2.2% | 124,500 |
| 2024/08/08 | 1,725 | 1,780 | 1,706 | 1,729 | -36 | -2% | 73,400 |
| 2024/08/07 | 1,666 | 1,824 | 1,644 | 1,765 | +65 | +3.8% | 128,500 |
| 2024/08/06 | 1,677 | 1,760 | 1,666 | 1,700 | +157 | +10.2% | 135,300 |
| 2024/08/05 | 1,754 | 1,772 | 1,516 | 1,543 | -371 | -19.4% | 136,800 |
| 2024/08/02 | 1,989 | 1,989 | 1,910 | 1,914 | -125 | -6.1% | 103,500 |
| 2024/08/01 | 2,117 | 2,117 | 2,013 | 2,039 | -110 | -5.1% | 81,200 |
| 2024/07/31 | 2,088 | 2,150 | 2,083 | 2,149 | +52 | +2.5% | 45,100 |
| 2024/07/30 | 2,108 | 2,132 | 2,081 | 2,097 | -1 | ±0% | 83,200 |
| 2024/07/29 | 2,115 | 2,136 | 2,096 | 2,098 | -17 | -0.8% | 56,000 |
| 2024/07/26 | 2,100 | 2,125 | 2,087 | 2,115 | +7 | +0.3% | 46,700 |
| 2024/07/25 | 2,117 | 2,134 | 2,100 | 2,108 | -41 | -1.9% | 86,400 |
| 2024/07/24 | 2,162 | 2,176 | 2,132 | 2,149 | -12 | -0.6% | 43,000 |
| 2024/07/23 | 2,177 | 2,187 | 2,151 | 2,161 | -31 | -1.4% | 64,600 |
| 2024/07/22 | 2,277 | 2,278 | 2,192 | 2,192 | -92 | -4% | 54,100 |
| 2024/07/19 | 2,279 | 2,309 | 2,265 | 2,284 | +7 | +0.3% | 55,200 |
| 2024/07/18 | 2,270 | 2,318 | 2,270 | 2,277 | -29 | -1.3% | 36,500 |
| 2024/07/17 | 2,299 | 2,309 | 2,283 | 2,306 | +40 | +1.8% | 36,800 |
| 2024/07/16 | 2,273 | 2,305 | 2,264 | 2,266 | ±0 | ±0% | 53,500 |
| 2024/07/12 | 2,276 | 2,292 | 2,256 | 2,266 | -38 | -1.6% | 61,200 |
| 2024/07/11 | 2,281 | 2,318 | 2,280 | 2,304 | +37 | +1.6% | 75,100 |
| 2024/07/10 | 2,261 | 2,279 | 2,234 | 2,267 | +7 | +0.3% | 59,200 |
| 2024/07/09 | 2,241 | 2,280 | 2,240 | 2,260 | +8 | +0.4% | 81,000 |
| 2024/07/08 | 2,330 | 2,330 | 2,244 | 2,252 | -107 | -4.5% | 86,100 |
| 2024/07/05 | 2,395 | 2,400 | 2,345 | 2,359 | -13 | -0.5% | 50,500 |
| 2024/07/04 | 2,378 | 2,385 | 2,348 | 2,372 | +23 | +1% | 59,200 |
| 2024/07/03 | 2,312 | 2,361 | 2,312 | 2,349 | -11 | -0.5% | 52,700 |
| 2024/07/02 | 2,368 | 2,389 | 2,338 | 2,360 | -5 | -0.2% | 83,200 |
| 2024/07/01 | 2,293 | 2,372 | 2,286 | 2,365 | +83 | +3.6% | 131,900 |
| 2024/06/28 | 2,269 | 2,289 | 2,262 | 2,282 | -1 | ±0% | 42,600 |
51～
100
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
