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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,500 | 1,520 | 1,497 | 1,512 | +23 | +1.5% | 117,100 |
2023/12/14 | 1,509 | 1,514 | 1,480 | 1,489 | -11 | -0.7% | 76,700 |
2023/12/13 | 1,514 | 1,514 | 1,491 | 1,500 | +3 | +0.2% | 69,800 |
2023/12/12 | 1,499 | 1,518 | 1,491 | 1,497 | +7 | +0.5% | 100,700 |
2023/12/11 | 1,467 | 1,497 | 1,466 | 1,490 | +48 | +3.3% | 130,700 |
2023/12/08 | 1,480 | 1,480 | 1,430 | 1,442 | -31 | -2.1% | 132,700 |
2023/12/07 | 1,478 | 1,487 | 1,467 | 1,473 | -11 | -0.7% | 57,100 |
2023/12/06 | 1,457 | 1,488 | 1,457 | 1,484 | +27 | +1.9% | 59,900 |
2023/12/05 | 1,472 | 1,484 | 1,456 | 1,457 | -20 | -1.4% | 67,300 |
2023/12/04 | 1,487 | 1,490 | 1,472 | 1,477 | -15 | -1% | 47,100 |
2023/12/01 | 1,496 | 1,496 | 1,485 | 1,492 | +6 | +0.4% | 65,900 |
2023/11/30 | 1,483 | 1,494 | 1,478 | 1,486 | +4 | +0.3% | 77,500 |
2023/11/29 | 1,485 | 1,491 | 1,467 | 1,482 | -3 | -0.2% | 65,700 |
2023/11/28 | 1,465 | 1,489 | 1,465 | 1,485 | +22 | +1.5% | 87,500 |
2023/11/27 | 1,490 | 1,495 | 1,454 | 1,463 | -24 | -1.6% | 59,500 |
2023/11/24 | 1,478 | 1,489 | 1,469 | 1,487 | +17 | +1.2% | 93,500 |
2023/11/22 | 1,460 | 1,478 | 1,453 | 1,470 | +16 | +1.1% | 67,800 |
2023/11/21 | 1,443 | 1,464 | 1,443 | 1,454 | +21 | +1.5% | 84,300 |
2023/11/20 | 1,454 | 1,465 | 1,433 | 1,433 | -29 | -2% | 69,200 |
2023/11/17 | 1,446 | 1,463 | 1,444 | 1,462 | +16 | +1.1% | 57,500 |
2023/11/16 | 1,446 | 1,462 | 1,434 | 1,446 | -3 | -0.2% | 78,200 |
2023/11/15 | 1,470 | 1,470 | 1,442 | 1,449 | -2 | -0.1% | 98,100 |
2023/11/14 | 1,408 | 1,454 | 1,407 | 1,451 | +38 | +2.7% | 181,600 |
2023/11/13 | 1,428 | 1,431 | 1,411 | 1,413 | -1 | -0.1% | 116,400 |
2023/11/10 | 1,397 | 1,414 | 1,386 | 1,414 | +11 | +0.8% | 65,200 |
2023/11/09 | 1,400 | 1,410 | 1,389 | 1,403 | +20 | +1.4% | 90,500 |
2023/11/08 | 1,410 | 1,411 | 1,372 | 1,383 | -28 | -2% | 240,300 |
2023/11/07 | 1,428 | 1,438 | 1,409 | 1,411 | -22 | -1.5% | 79,900 |
2023/11/06 | 1,434 | 1,439 | 1,423 | 1,433 | +9 | +0.6% | 116,600 |
2023/11/02 | 1,450 | 1,453 | 1,421 | 1,424 | -18 | -1.2% | 98,100 |
2023/11/01 | 1,435 | 1,451 | 1,433 | 1,442 | +20 | +1.4% | 89,800 |
2023/10/31 | 1,404 | 1,422 | 1,394 | 1,422 | +19 | +1.4% | 83,900 |
2023/10/30 | 1,415 | 1,418 | 1,390 | 1,403 | -18 | -1.3% | 105,400 |
2023/10/27 | 1,399 | 1,422 | 1,398 | 1,421 | +39 | +2.8% | 80,400 |
2023/10/26 | 1,382 | 1,399 | 1,376 | 1,382 | -7 | -0.5% | 77,300 |
2023/10/25 | 1,404 | 1,405 | 1,383 | 1,389 | +8 | +0.6% | 125,400 |
2023/10/24 | 1,387 | 1,389 | 1,344 | 1,381 | +8 | +0.6% | 94,900 |
2023/10/23 | 1,387 | 1,391 | 1,372 | 1,373 | -14 | -1% | 66,300 |
2023/10/20 | 1,386 | 1,399 | 1,378 | 1,387 | -5 | -0.4% | 58,700 |
2023/10/19 | 1,397 | 1,404 | 1,392 | 1,392 | -20 | -1.4% | 53,700 |
2023/10/18 | 1,428 | 1,432 | 1,394 | 1,412 | -3 | -0.2% | 63,300 |
2023/10/17 | 1,420 | 1,433 | 1,401 | 1,415 | +1 | +0.1% | 68,700 |
2023/10/16 | 1,412 | 1,432 | 1,406 | 1,414 | -13 | -0.9% | 53,900 |
2023/10/13 | 1,446 | 1,458 | 1,422 | 1,427 | -33 | -2.3% | 74,200 |
2023/10/12 | 1,428 | 1,460 | 1,423 | 1,460 | +43 | +3% | 92,300 |
2023/10/11 | 1,425 | 1,425 | 1,409 | 1,417 | -5 | -0.4% | 118,000 |
2023/10/10 | 1,405 | 1,422 | 1,403 | 1,422 | +40 | +2.9% | 89,500 |
2023/10/06 | 1,394 | 1,395 | 1,375 | 1,382 | +5 | +0.4% | 71,300 |
2023/10/05 | 1,351 | 1,384 | 1,351 | 1,377 | +36 | +2.7% | 142,400 |
2023/10/04 | 1,355 | 1,368 | 1,341 | 1,341 | -36 | -2.6% | 127,700 |
101~
150
件表示中 / 3457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 | 208,400円 | +4.4% | -1.9% | 2.88% | 8.56倍 | 0.98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 |
芝浦機械 | 345,000円 | +5.8% | -13.7% | 4.06% | 9.06倍 | 0.75倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
イーグル | 186,100円 | +1.8% | -20.3% | 4.30% | 11.91倍 | 0.72倍 |
|
NOK系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
アイチコーポ | 117,700円 | +9.2% | +8.3% | 3.40% | 15.67倍 | 1.07倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
スター精 | 204,800円 | -15.9% | -34.3% | 2.93% | 14.12倍 | 0.90倍 |
|
自動旋盤が柱の機械メーカー。POS用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム