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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,880 | 1,898 | 1,843 | 1,843 | -16 | -0.9% | 116,700 |
| 2018/01/25 | 1,835 | 1,867 | 1,810 | 1,859 | +15 | +0.8% | 211,300 |
| 2018/01/24 | 1,890 | 1,897 | 1,838 | 1,844 | -6 | -0.3% | 208,500 |
| 2018/01/23 | 1,851 | 1,866 | 1,841 | 1,850 | -5 | -0.3% | 99,800 |
| 2018/01/22 | 1,872 | 1,876 | 1,848 | 1,855 | -8 | -0.4% | 131,500 |
| 2018/01/19 | 1,860 | 1,883 | 1,854 | 1,863 | +12 | +0.6% | 76,000 |
| 2018/01/18 | 1,901 | 1,907 | 1,849 | 1,851 | -47 | -2.5% | 113,100 |
| 2018/01/17 | 1,875 | 1,900 | 1,869 | 1,898 | +4 | +0.2% | 157,100 |
| 2018/01/16 | 1,900 | 1,921 | 1,882 | 1,894 | -6 | -0.3% | 100,000 |
| 2018/01/15 | 1,974 | 1,980 | 1,894 | 1,900 | -67 | -3.4% | 157,800 |
| 2018/01/12 | 1,962 | 1,981 | 1,936 | 1,967 | -3 | -0.2% | 198,100 |
| 2018/01/11 | 1,925 | 1,979 | 1,917 | 1,970 | +31 | +1.6% | 332,100 |
| 2018/01/10 | 1,892 | 1,954 | 1,885 | 1,939 | +78 | +4.2% | 350,700 |
| 2018/01/09 | 1,861 | 1,914 | 1,850 | 1,861 | +15 | +0.8% | 260,000 |
| 2018/01/05 | 1,844 | 1,863 | 1,836 | 1,846 | +13 | +0.7% | 129,500 |
| 2018/01/04 | 1,810 | 1,867 | 1,788 | 1,833 | +46 | +2.6% | 347,900 |
| 2017/12/29 | 1,772 | 1,805 | 1,764 | 1,787 | +21 | +1.2% | 146,100 |
| 2017/12/28 | 1,748 | 1,785 | 1,729 | 1,766 | +16 | +0.9% | 138,400 |
| 2017/12/27 | 1,717 | 1,761 | 1,717 | 1,750 | +4 | +0.2% | 139,500 |
| 2017/12/26 | 1,718 | 1,754 | 1,704 | 1,746 | +50 | +2.9% | 167,300 |
| 2017/12/25 | 1,775 | 1,800 | 1,683 | 1,696 | -68 | -3.9% | 383,800 |
| 2017/12/22 | 1,730 | 1,772 | 1,716 | 1,764 | +38 | +2.2% | 248,500 |
| 2017/12/21 | 1,668 | 1,728 | 1,665 | 1,726 | +53 | +3.2% | 189,900 |
| 2017/12/20 | 1,657 | 1,674 | 1,653 | 1,673 | +11 | +0.7% | 102,300 |
| 2017/12/19 | 1,661 | 1,676 | 1,644 | 1,662 | -4 | -0.2% | 98,400 |
| 2017/12/18 | 1,661 | 1,671 | 1,650 | 1,666 | +25 | +1.5% | 86,600 |
| 2017/12/15 | 1,693 | 1,700 | 1,631 | 1,641 | -49 | -2.9% | 211,000 |
| 2017/12/14 | 1,683 | 1,716 | 1,677 | 1,690 | +24 | +1.4% | 237,200 |
| 2017/12/13 | 1,681 | 1,697 | 1,657 | 1,666 | -10 | -0.6% | 108,800 |
| 2017/12/12 | 1,701 | 1,717 | 1,672 | 1,676 | -14 | -0.8% | 109,200 |
| 2017/12/11 | 1,690 | 1,692 | 1,660 | 1,690 | -11 | -0.6% | 153,300 |
| 2017/12/08 | 1,666 | 1,742 | 1,666 | 1,701 | +42 | +2.5% | 290,800 |
| 2017/12/07 | 1,639 | 1,670 | 1,631 | 1,659 | +36 | +2.2% | 135,300 |
| 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 |
1851～
1900
件表示中 / 3769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 | 237,000円 | +1.3% | -18.7% | 3.80% | 7.76倍 | 0.90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 | 431,000円 | -16.8% | -64.5% | 3.25% | 30.88倍 | 0.87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 |
| ツガミ | 220,100円 | -3.2% | -17.8% | 2.91% | 12.05倍 | 1.65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 |
| ＰＩＬＬＡＲ | 410,000円 | -0.8% | -10.2% | 2.56% | 13.16倍 | 1.28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 | 361,000円 | +3.1% | -4.2% | 2.63% | 10.74倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
