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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,420 | 1,425 | 1,377 | 1,377 | -50 | -3.5% | 143,500 |
2023/10/02 | 1,450 | 1,462 | 1,426 | 1,427 | -13 | -0.9% | 100,500 |
2023/09/29 | 1,466 | 1,469 | 1,434 | 1,440 | -28 | -1.9% | 88,300 |
2023/09/28 | 1,487 | 1,491 | 1,460 | 1,468 | -19 | -1.3% | 85,300 |
2023/09/27 | 1,470 | 1,489 | 1,455 | 1,487 | +10 | +0.7% | 87,400 |
2023/09/26 | 1,499 | 1,499 | 1,475 | 1,477 | -22 | -1.5% | 64,900 |
2023/09/25 | 1,493 | 1,505 | 1,482 | 1,499 | +8 | +0.5% | 68,700 |
2023/09/22 | 1,479 | 1,498 | 1,470 | 1,491 | ±0 | ±0% | 81,700 |
2023/09/21 | 1,500 | 1,514 | 1,490 | 1,491 | -9 | -0.6% | 55,900 |
2023/09/20 | 1,527 | 1,531 | 1,500 | 1,500 | -27 | -1.8% | 80,500 |
2023/09/19 | 1,506 | 1,527 | 1,506 | 1,527 | +7 | +0.5% | 91,800 |
2023/09/15 | 1,500 | 1,531 | 1,497 | 1,520 | +28 | +1.9% | 131,800 |
2023/09/14 | 1,482 | 1,498 | 1,469 | 1,492 | +6 | +0.4% | 63,800 |
2023/09/13 | 1,490 | 1,492 | 1,478 | 1,486 | -4 | -0.3% | 84,700 |
2023/09/12 | 1,479 | 1,500 | 1,471 | 1,490 | +10 | +0.7% | 82,600 |
2023/09/11 | 1,540 | 1,541 | 1,477 | 1,480 | -44 | -2.9% | 142,900 |
2023/09/08 | 1,559 | 1,568 | 1,524 | 1,524 | -51 | -3.2% | 182,600 |
2023/09/07 | 1,585 | 1,605 | 1,574 | 1,575 | -12 | -0.8% | 230,700 |
2023/09/06 | 1,570 | 1,594 | 1,570 | 1,587 | +18 | +1.1% | 154,400 |
2023/09/05 | 1,543 | 1,570 | 1,538 | 1,569 | +26 | +1.7% | 176,600 |
2023/09/04 | 1,516 | 1,547 | 1,515 | 1,543 | +35 | +2.3% | 170,200 |
2023/09/01 | 1,477 | 1,508 | 1,477 | 1,508 | +33 | +2.2% | 147,800 |
2023/08/31 | 1,459 | 1,485 | 1,459 | 1,475 | +21 | +1.4% | 175,600 |
2023/08/30 | 1,447 | 1,460 | 1,442 | 1,454 | +14 | +1% | 121,300 |
2023/08/29 | 1,424 | 1,441 | 1,418 | 1,440 | +23 | +1.6% | 108,300 |
2023/08/28 | 1,407 | 1,418 | 1,404 | 1,417 | +24 | +1.7% | 75,300 |
2023/08/25 | 1,391 | 1,399 | 1,382 | 1,393 | -5 | -0.4% | 60,900 |
2023/08/24 | 1,400 | 1,405 | 1,383 | 1,398 | +14 | +1% | 95,300 |
2023/08/23 | 1,368 | 1,386 | 1,361 | 1,384 | +5 | +0.4% | 122,900 |
2023/08/22 | 1,388 | 1,388 | 1,367 | 1,379 | -1 | -0.1% | 88,000 |
2023/08/21 | 1,366 | 1,387 | 1,366 | 1,380 | +5 | +0.4% | 73,300 |
2023/08/18 | 1,357 | 1,378 | 1,354 | 1,375 | -6 | -0.4% | 150,300 |
2023/08/17 | 1,370 | 1,383 | 1,358 | 1,381 | +8 | +0.6% | 166,900 |
2023/08/16 | 1,385 | 1,385 | 1,360 | 1,373 | -30 | -2.1% | 267,300 |
2023/08/15 | 1,410 | 1,418 | 1,389 | 1,403 | +11 | +0.8% | 363,600 |
2023/08/14 | 1,421 | 1,458 | 1,391 | 1,392 | -236 | -14.5% | 638,900 |
2023/08/10 | 1,593 | 1,628 | 1,586 | 1,628 | +39 | +2.5% | 169,000 |
2023/08/09 | 1,594 | 1,595 | 1,575 | 1,589 | -2 | -0.1% | 80,900 |
2023/08/08 | 1,585 | 1,604 | 1,579 | 1,591 | +16 | +1% | 96,600 |
2023/08/07 | 1,574 | 1,579 | 1,554 | 1,575 | +5 | +0.3% | 74,400 |
2023/08/04 | 1,552 | 1,570 | 1,545 | 1,570 | +17 | +1.1% | 51,500 |
2023/08/03 | 1,559 | 1,565 | 1,539 | 1,553 | -9 | -0.6% | 119,200 |
2023/08/02 | 1,573 | 1,584 | 1,560 | 1,562 | -16 | -1% | 65,000 |
2023/08/01 | 1,560 | 1,579 | 1,559 | 1,578 | +27 | +1.7% | 131,000 |
2023/07/31 | 1,580 | 1,589 | 1,545 | 1,551 | ±0 | ±0% | 98,700 |
2023/07/28 | 1,528 | 1,556 | 1,522 | 1,551 | +8 | +0.5% | 86,700 |
2023/07/27 | 1,542 | 1,547 | 1,535 | 1,543 | -8 | -0.5% | 41,500 |
2023/07/26 | 1,547 | 1,568 | 1,536 | 1,551 | -1 | -0.1% | 81,900 |
2023/07/25 | 1,560 | 1,560 | 1,549 | 1,552 | -4 | -0.3% | 41,400 |
2023/07/24 | 1,538 | 1,556 | 1,532 | 1,556 | +38 | +2.5% | 99,300 |
151~
200
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