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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,635 | 1,655 | 1,615 | 1,623 | -33 | -2% | 76,100 |
| 2017/12/05 | 1,635 | 1,657 | 1,624 | 1,656 | +6 | +0.4% | 86,900 |
| 2017/12/04 | 1,688 | 1,689 | 1,650 | 1,650 | -35 | -2.1% | 93,800 |
| 2017/12/01 | 1,710 | 1,710 | 1,666 | 1,685 | -9 | -0.5% | 73,900 |
| 2017/11/30 | 1,689 | 1,697 | 1,655 | 1,694 | +24 | +1.4% | 129,000 |
| 2017/11/29 | 1,694 | 1,694 | 1,661 | 1,670 | +8 | +0.5% | 68,500 |
| 2017/11/28 | 1,691 | 1,692 | 1,661 | 1,662 | -15 | -0.9% | 47,000 |
| 2017/11/27 | 1,733 | 1,737 | 1,675 | 1,677 | -33 | -1.9% | 115,500 |
| 2017/11/24 | 1,698 | 1,720 | 1,670 | 1,710 | +25 | +1.5% | 110,400 |
| 2017/11/22 | 1,685 | 1,687 | 1,659 | 1,685 | +25 | +1.5% | 86,600 |
| 2017/11/21 | 1,682 | 1,686 | 1,660 | 1,660 | +18 | +1.1% | 84,300 |
| 2017/11/20 | 1,642 | 1,666 | 1,629 | 1,642 | -2 | -0.1% | 133,900 |
| 2017/11/17 | 1,676 | 1,690 | 1,637 | 1,644 | -21 | -1.3% | 159,200 |
| 2017/11/16 | 1,650 | 1,677 | 1,637 | 1,665 | -6 | -0.4% | 173,500 |
| 2017/11/15 | 1,751 | 1,756 | 1,644 | 1,671 | -51 | -3% | 381,300 |
| 2017/11/14 | 1,671 | 1,725 | 1,659 | 1,722 | +76 | +4.6% | 345,500 |
| 2017/11/13 | 1,610 | 1,732 | 1,603 | 1,646 | +110 | +7.2% | 557,800 |
| 2017/11/10 | 1,537 | 1,549 | 1,516 | 1,536 | -26 | -1.7% | 107,000 |
| 2017/11/09 | 1,581 | 1,599 | 1,538 | 1,562 | -12 | -0.8% | 213,800 |
| 2017/11/08 | 1,549 | 1,574 | 1,529 | 1,574 | +15 | +1% | 124,800 |
| 2017/11/07 | 1,520 | 1,559 | 1,516 | 1,559 | +34 | +2.2% | 121,500 |
| 2017/11/06 | 1,501 | 1,527 | 1,501 | 1,525 | +12 | +0.8% | 74,600 |
| 2017/11/02 | 1,505 | 1,514 | 1,498 | 1,513 | -10 | -0.7% | 77,100 |
| 2017/11/01 | 1,536 | 1,536 | 1,514 | 1,523 | -13 | -0.8% | 106,200 |
| 2017/10/31 | 1,483 | 1,540 | 1,483 | 1,536 | +47 | +3.2% | 149,900 |
| 2017/10/30 | 1,504 | 1,504 | 1,478 | 1,489 | -15 | -1% | 171,900 |
| 2017/10/27 | 1,510 | 1,517 | 1,502 | 1,504 | -9 | -0.6% | 108,700 |
| 2017/10/26 | 1,489 | 1,518 | 1,477 | 1,513 | -5 | -0.3% | 125,900 |
| 2017/10/25 | 1,511 | 1,533 | 1,511 | 1,518 | +23 | +1.5% | 163,900 |
| 2017/10/24 | 1,491 | 1,495 | 1,458 | 1,495 | +6 | +0.4% | 131,100 |
| 2017/10/23 | 1,465 | 1,492 | 1,465 | 1,489 | +37 | +2.5% | 128,500 |
| 2017/10/20 | 1,460 | 1,464 | 1,449 | 1,452 | -10 | -0.7% | 91,300 |
| 2017/10/19 | 1,467 | 1,477 | 1,455 | 1,462 | -1 | -0.1% | 109,300 |
| 2017/10/18 | 1,479 | 1,479 | 1,454 | 1,463 | -15 | -1% | 135,700 |
| 2017/10/17 | 1,486 | 1,495 | 1,472 | 1,478 | -2 | -0.1% | 155,000 |
| 2017/10/16 | 1,481 | 1,490 | 1,469 | 1,480 | -1 | -0.1% | 126,100 |
| 2017/10/13 | 1,474 | 1,487 | 1,459 | 1,481 | -9 | -0.6% | 179,500 |
| 2017/10/12 | 1,477 | 1,496 | 1,475 | 1,490 | +16 | +1.1% | 118,400 |
| 2017/10/11 | 1,503 | 1,503 | 1,473 | 1,474 | -34 | -2.3% | 153,700 |
| 2017/10/10 | 1,517 | 1,523 | 1,504 | 1,508 | -6 | -0.4% | 131,700 |
| 2017/10/06 | 1,524 | 1,539 | 1,513 | 1,514 | -9 | -0.6% | 139,300 |
| 2017/10/05 | 1,546 | 1,546 | 1,519 | 1,523 | -28 | -1.8% | 131,700 |
| 2017/10/04 | 1,558 | 1,561 | 1,546 | 1,551 | -7 | -0.4% | 103,800 |
| 2017/10/03 | 1,550 | 1,569 | 1,546 | 1,558 | +17 | +1.1% | 124,000 |
| 2017/10/02 | 1,563 | 1,565 | 1,535 | 1,541 | -5 | -0.3% | 154,800 |
| 2017/09/29 | 1,570 | 1,571 | 1,537 | 1,546 | -49 | -3.1% | 243,800 |
| 2017/09/28 | 1,584 | 1,602 | 1,567 | 1,595 | +36 | +2.3% | 221,000 |
| 2017/09/27 | 1,544 | 1,561 | 1,530 | 1,559 | +15 | +1% | 82,800 |
| 2017/09/26 | 1,535 | 1,551 | 1,512 | 1,544 | -5 | -0.3% | 170,900 |
| 2017/09/25 | 1,543 | 1,576 | 1,535 | 1,549 | +15 | +1% | 441,700 |
1701～
1750
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
