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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 5,790 | 5,790 | 5,710 | 5,770 | -20 | -0.3% | 23,100 |
| 2015/06/25 | 6,030 | 6,030 | 5,790 | 5,790 | -100 | -1.7% | 44,600 |
| 2015/06/24 | 5,930 | 5,930 | 5,830 | 5,890 | -40 | -0.7% | 35,300 |
| 2015/06/23 | 5,750 | 5,980 | 5,750 | 5,930 | +20 | +0.3% | 56,000 |
| 2015/06/22 | 5,900 | 5,940 | 5,840 | 5,910 | +190 | +3.3% | 54,200 |
| 2015/06/19 | 5,680 | 5,780 | 5,590 | 5,720 | -50 | -0.9% | 66,100 |
| 2015/06/18 | 5,650 | 5,830 | 5,650 | 5,770 | +140 | +2.5% | 87,800 |
| 2015/06/17 | 5,640 | 5,660 | 5,560 | 5,630 | +150 | +2.7% | 72,200 |
| 2015/06/16 | 5,550 | 5,550 | 5,280 | 5,480 | -150 | -2.7% | 60,800 |
| 2015/06/15 | 5,450 | 5,640 | 5,440 | 5,630 | +160 | +2.9% | 88,800 |
| 2015/06/12 | 5,150 | 5,580 | 5,100 | 5,470 | +380 | +7.5% | 204,400 |
| 2015/06/11 | 5,050 | 5,150 | 5,050 | 5,090 | +10 | +0.2% | 30,100 |
| 2015/06/10 | 4,985 | 5,210 | 4,950 | 5,080 | +115 | +2.3% | 83,100 |
| 2015/06/09 | 5,050 | 5,050 | 4,945 | 4,965 | -65 | -1.3% | 28,300 |
| 2015/06/08 | 5,080 | 5,080 | 5,000 | 5,030 | -50 | -1% | 14,400 |
| 2015/06/05 | 5,000 | 5,100 | 4,925 | 5,080 | +70 | +1.4% | 51,100 |
| 2015/06/04 | 5,040 | 5,060 | 5,000 | 5,010 | -50 | -1% | 17,800 |
| 2015/06/03 | 5,050 | 5,100 | 5,030 | 5,060 | -30 | -0.6% | 31,700 |
| 2015/06/02 | 5,070 | 5,100 | 5,030 | 5,090 | +40 | +0.8% | 26,300 |
| 2015/06/01 | 5,030 | 5,050 | 5,020 | 5,050 | +40 | +0.8% | 15,800 |
| 2015/05/29 | 5,040 | 5,050 | 4,960 | 5,010 | -30 | -0.6% | 30,100 |
| 2015/05/28 | 5,080 | 5,090 | 5,010 | 5,040 | +10 | +0.2% | 41,600 |
| 2015/05/27 | 4,945 | 5,030 | 4,925 | 5,030 | +80 | +1.6% | 32,600 |
| 2015/05/26 | 4,860 | 4,975 | 4,850 | 4,950 | +65 | +1.3% | 35,100 |
| 2015/05/25 | 4,900 | 4,915 | 4,850 | 4,885 | -10 | -0.2% | 24,000 |
| 2015/05/22 | 4,805 | 4,925 | 4,805 | 4,895 | +105 | +2.2% | 45,300 |
| 2015/05/21 | 4,815 | 4,840 | 4,790 | 4,790 | -25 | -0.5% | 37,200 |
| 2015/05/20 | 4,885 | 4,920 | 4,800 | 4,815 | -55 | -1.1% | 55,300 |
| 2015/05/19 | 4,875 | 4,920 | 4,860 | 4,870 | ±0 | ±0% | 26,100 |
| 2015/05/18 | 4,880 | 4,915 | 4,850 | 4,870 | -20 | -0.4% | 20,400 |
| 2015/05/15 | 4,955 | 4,970 | 4,880 | 4,890 | -30 | -0.6% | 25,600 |
| 2015/05/14 | 4,930 | 4,990 | 4,900 | 4,920 | +20 | +0.4% | 30,300 |
| 2015/05/13 | 4,925 | 4,945 | 4,800 | 4,900 | +15 | +0.3% | 59,400 |
| 2015/05/12 | 5,000 | 5,000 | 4,855 | 4,885 | -195 | -3.8% | 65,100 |
| 2015/05/11 | 5,120 | 5,190 | 4,810 | 5,080 | -340 | -6.3% | 143,700 |
| 2015/05/08 | 5,250 | 5,460 | 5,240 | 5,420 | +230 | +4.4% | 44,200 |
| 2015/05/07 | 5,120 | 5,230 | 5,120 | 5,190 | +10 | +0.2% | 20,900 |
| 2015/05/01 | 5,100 | 5,220 | 5,070 | 5,180 | -20 | -0.4% | 26,100 |
| 2015/04/30 | 5,300 | 5,300 | 5,130 | 5,200 | -170 | -3.2% | 47,200 |
| 2015/04/28 | 5,340 | 5,380 | 5,290 | 5,370 | ±0 | ±0% | 19,600 |
| 2015/04/27 | 5,380 | 5,380 | 5,330 | 5,370 | -30 | -0.6% | 14,200 |
| 2015/04/24 | 5,460 | 5,490 | 5,380 | 5,400 | -140 | -2.5% | 23,900 |
| 2015/04/23 | 5,540 | 5,590 | 5,400 | 5,540 | -40 | -0.7% | 25,900 |
| 2015/04/22 | 5,530 | 5,600 | 5,530 | 5,580 | +80 | +1.5% | 16,400 |
| 2015/04/21 | 5,530 | 5,540 | 5,460 | 5,500 | +60 | +1.1% | 15,200 |
| 2015/04/20 | 5,380 | 5,500 | 5,340 | 5,440 | +50 | +0.9% | 23,100 |
| 2015/04/17 | 5,590 | 5,600 | 5,380 | 5,390 | -230 | -4.1% | 27,700 |
| 2015/04/16 | 5,450 | 5,620 | 5,440 | 5,620 | +160 | +2.9% | 28,900 |
| 2015/04/15 | 5,570 | 5,580 | 5,410 | 5,460 | -110 | -2% | 20,700 |
| 2015/04/14 | 5,580 | 5,650 | 5,540 | 5,570 | -10 | -0.2% | 24,200 |
2301～
2350
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
