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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/22 | 1,473 | 1,536 | 1,473 | 1,534 | +53 | +3.6% | 381,300 |
| 2017/09/21 | 1,463 | 1,492 | 1,457 | 1,481 | +16 | +1.1% | 192,000 |
| 2017/09/20 | 1,446 | 1,487 | 1,446 | 1,465 | +27 | +1.9% | 265,300 |
| 2017/09/19 | 1,421 | 1,448 | 1,421 | 1,438 | +32 | +2.3% | 214,800 |
| 2017/09/15 | 1,371 | 1,413 | 1,371 | 1,406 | +31 | +2.3% | 332,500 |
| 2017/09/14 | 1,381 | 1,385 | 1,367 | 1,375 | -8 | -0.6% | 187,600 |
| 2017/09/13 | 1,394 | 1,398 | 1,354 | 1,383 | -4 | -0.3% | 182,300 |
| 2017/09/12 | 1,367 | 1,389 | 1,350 | 1,387 | +35 | +2.6% | 285,100 |
| 2017/09/11 | 1,349 | 1,366 | 1,344 | 1,352 | +30 | +2.3% | 299,100 |
| 2017/09/08 | 1,341 | 1,369 | 1,316 | 1,322 | +11 | +0.8% | 331,300 |
| 2017/09/07 | 1,277 | 1,311 | 1,272 | 1,311 | +56 | +4.5% | 283,900 |
| 2017/09/06 | 1,249 | 1,257 | 1,227 | 1,255 | -10 | -0.8% | 182,000 |
| 2017/09/05 | 1,262 | 1,310 | 1,256 | 1,265 | +15 | +1.2% | 264,800 |
| 2017/09/04 | 1,275 | 1,289 | 1,248 | 1,250 | -25 | -2% | 180,900 |
| 2017/09/01 | 1,255 | 1,280 | 1,255 | 1,275 | +13 | +1% | 232,800 |
| 2017/08/31 | 1,245 | 1,266 | 1,243 | 1,262 | +35 | +2.9% | 193,400 |
| 2017/08/30 | 1,272 | 1,272 | 1,219 | 1,227 | -28 | -2.2% | 275,400 |
1901～
1950
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
