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 |
---|---|---|---|---|---|---|---|
2020/07/14 | 940 | 952 | 931 | 943 | -8 | -0.8% | 67,400 |
2020/07/13 | 921 | 954 | 921 | 951 | +44 | +4.9% | 63,500 |
2020/07/10 | 930 | 930 | 899 | 907 | -8 | -0.9% | 99,800 |
2020/07/09 | 931 | 931 | 908 | 915 | -11 | -1.2% | 104,400 |
2020/07/08 | 916 | 938 | 916 | 926 | +6 | +0.7% | 80,400 |
2020/07/07 | 943 | 943 | 907 | 920 | -14 | -1.5% | 71,700 |
2020/07/06 | 898 | 936 | 895 | 934 | +42 | +4.7% | 95,000 |
2020/07/03 | 891 | 898 | 882 | 892 | +5 | +0.6% | 40,300 |
2020/07/02 | 916 | 916 | 883 | 887 | -17 | -1.9% | 79,000 |
2020/07/01 | 908 | 916 | 895 | 904 | +5 | +0.6% | 86,300 |
2020/06/30 | 920 | 927 | 899 | 899 | -10 | -1.1% | 68,400 |
2020/06/29 | 915 | 931 | 899 | 909 | -9 | -1% | 65,900 |
2020/06/26 | 906 | 922 | 906 | 918 | +18 | +2% | 48,400 |
2020/06/25 | 913 | 913 | 894 | 900 | -21 | -2.3% | 72,200 |
2020/06/24 | 925 | 927 | 910 | 921 | ±0 | ±0% | 88,200 |
2020/06/23 | 921 | 940 | 919 | 921 | +7 | +0.8% | 80,100 |
2020/06/22 | 918 | 921 | 904 | 914 | -8 | -0.9% | 79,700 |
2020/06/19 | 926 | 933 | 920 | 922 | -4 | -0.4% | 171,500 |
2020/06/18 | 940 | 945 | 911 | 926 | -22 | -2.3% | 127,700 |
2020/06/17 | 947 | 955 | 938 | 948 | -11 | -1.1% | 77,600 |
2020/06/16 | 918 | 960 | 916 | 959 | +60 | +6.7% | 112,400 |
2020/06/15 | 935 | 935 | 896 | 899 | -31 | -3.3% | 69,800 |
2020/06/12 | 950 | 950 | 919 | 930 | -32 | -3.3% | 81,900 |
2020/06/11 | 1,005 | 1,005 | 962 | 962 | -49 | -4.8% | 97,900 |
2020/06/10 | 1,010 | 1,031 | 1,006 | 1,011 | -4 | -0.4% | 66,600 |
2020/06/09 | 1,010 | 1,015 | 996 | 1,015 | +10 | +1% | 49,800 |
2020/06/08 | 1,013 | 1,013 | 985 | 1,005 | +7 | +0.7% | 60,800 |
2020/06/05 | 1,000 | 1,003 | 988 | 998 | -2 | -0.2% | 33,200 |
2020/06/04 | 993 | 1,000 | 972 | 1,000 | +22 | +2.2% | 73,600 |
2020/06/03 | 1,003 | 1,011 | 970 | 978 | -10 | -1% | 76,400 |
2020/06/02 | 993 | 994 | 984 | 988 | +19 | +2% | 51,100 |
2020/06/01 | 981 | 981 | 961 | 969 | -12 | -1.2% | 65,500 |
2020/05/29 | 1,012 | 1,012 | 981 | 981 | -43 | -4.2% | 124,600 |
2020/05/28 | 994 | 1,027 | 992 | 1,024 | +50 | +5.1% | 163,200 |
2020/05/27 | 955 | 978 | 952 | 974 | +31 | +3.3% | 81,700 |
2020/05/26 | 932 | 945 | 932 | 943 | +14 | +1.5% | 66,700 |
2020/05/25 | 922 | 929 | 913 | 929 | +29 | +3.2% | 82,100 |
2020/05/22 | 917 | 917 | 895 | 900 | -11 | -1.2% | 26,800 |
2020/05/21 | 922 | 929 | 910 | 911 | -6 | -0.7% | 38,900 |
2020/05/20 | 909 | 920 | 900 | 917 | +8 | +0.9% | 65,100 |
2020/05/19 | 927 | 927 | 900 | 909 | +9 | +1% | 44,600 |
2020/05/18 | 902 | 902 | 886 | 900 | -1 | -0.1% | 49,400 |
2020/05/15 | 916 | 922 | 885 | 901 | -10 | -1.1% | 62,500 |
2020/05/14 | 961 | 961 | 911 | 911 | +55 | +6.4% | 200,200 |
2020/05/13 | 851 | 862 | 837 | 856 | +5 | +0.6% | 67,700 |
2020/05/12 | 873 | 874 | 851 | 851 | -20 | -2.3% | 44,900 |
2020/05/11 | 840 | 872 | 839 | 871 | +38 | +4.6% | 111,200 |
2020/05/08 | 829 | 834 | 819 | 833 | +20 | +2.5% | 73,200 |
2020/05/07 | 812 | 834 | 807 | 813 | -7 | -0.9% | 97,300 |
2020/05/01 | 835 | 836 | 816 | 820 | -14 | -1.7% | 69,500 |
1251~
1300
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