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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,620 | 1,665 | 1,620 | 1,665 | +47 | +2.9% | 178,400 |
| 2024/01/30 | 1,590 | 1,620 | 1,579 | 1,618 | +28 | +1.8% | 149,100 |
| 2024/01/29 | 1,583 | 1,592 | 1,581 | 1,590 | +27 | +1.7% | 99,000 |
| 2024/01/26 | 1,551 | 1,575 | 1,546 | 1,563 | +6 | +0.4% | 115,600 |
| 2024/01/25 | 1,527 | 1,557 | 1,523 | 1,557 | +33 | +2.2% | 107,200 |
| 2024/01/24 | 1,525 | 1,526 | 1,511 | 1,524 | ±0 | ±0% | 60,400 |
| 2024/01/23 | 1,525 | 1,532 | 1,515 | 1,524 | ±0 | ±0% | 75,600 |
| 2024/01/22 | 1,520 | 1,524 | 1,513 | 1,524 | +22 | +1.5% | 66,100 |
| 2024/01/19 | 1,500 | 1,505 | 1,493 | 1,502 | +12 | +0.8% | 72,700 |
| 2024/01/18 | 1,486 | 1,500 | 1,485 | 1,490 | +4 | +0.3% | 34,500 |
| 2024/01/17 | 1,502 | 1,517 | 1,486 | 1,486 | -14 | -0.9% | 66,600 |
| 2024/01/16 | 1,525 | 1,525 | 1,499 | 1,500 | -25 | -1.6% | 48,600 |
| 2024/01/15 | 1,503 | 1,531 | 1,495 | 1,525 | +29 | +1.9% | 76,300 |
| 2024/01/12 | 1,533 | 1,533 | 1,495 | 1,496 | -23 | -1.5% | 63,900 |
| 2024/01/11 | 1,541 | 1,545 | 1,519 | 1,519 | -12 | -0.8% | 56,400 |
| 2024/01/10 | 1,514 | 1,538 | 1,514 | 1,531 | +8 | +0.5% | 84,500 |
| 2024/01/09 | 1,536 | 1,542 | 1,514 | 1,523 | -12 | -0.8% | 102,200 |
| 2024/01/05 | 1,537 | 1,555 | 1,524 | 1,535 | +14 | +0.9% | 109,900 |
| 2024/01/04 | 1,500 | 1,521 | 1,475 | 1,521 | +25 | +1.7% | 104,000 |
| 2023/12/29 | 1,485 | 1,502 | 1,485 | 1,496 | +17 | +1.1% | 84,200 |
| 2023/12/28 | 1,467 | 1,487 | 1,467 | 1,479 | -26 | -1.7% | 110,900 |
| 2023/12/27 | 1,500 | 1,506 | 1,492 | 1,505 | +9 | +0.6% | 69,400 |
| 2023/12/26 | 1,488 | 1,502 | 1,488 | 1,496 | +9 | +0.6% | 46,000 |
| 2023/12/25 | 1,501 | 1,502 | 1,482 | 1,487 | -8 | -0.5% | 43,700 |
| 2023/12/22 | 1,489 | 1,498 | 1,481 | 1,495 | +14 | +0.9% | 51,900 |
| 2023/12/21 | 1,477 | 1,488 | 1,470 | 1,481 | -7 | -0.5% | 57,800 |
| 2023/12/20 | 1,482 | 1,503 | 1,482 | 1,488 | +9 | +0.6% | 67,100 |
| 2023/12/19 | 1,482 | 1,482 | 1,462 | 1,479 | +1 | +0.1% | 44,800 |
| 2023/12/18 | 1,500 | 1,500 | 1,463 | 1,478 | -34 | -2.2% | 76,700 |
| 2023/12/15 | 1,500 | 1,520 | 1,497 | 1,512 | +23 | +1.5% | 117,100 |
| 2023/12/14 | 1,509 | 1,514 | 1,480 | 1,489 | -11 | -0.7% | 76,700 |
| 2023/12/13 | 1,514 | 1,514 | 1,491 | 1,500 | +3 | +0.2% | 69,800 |
| 2023/12/12 | 1,499 | 1,518 | 1,491 | 1,497 | +7 | +0.5% | 100,700 |
| 2023/12/11 | 1,467 | 1,497 | 1,466 | 1,490 | +48 | +3.3% | 130,700 |
| 2023/12/08 | 1,480 | 1,480 | 1,430 | 1,442 | -31 | -2.1% | 132,700 |
| 2023/12/07 | 1,478 | 1,487 | 1,467 | 1,473 | -11 | -0.7% | 57,100 |
| 2023/12/06 | 1,457 | 1,488 | 1,457 | 1,484 | +27 | +1.9% | 59,900 |
| 2023/12/05 | 1,472 | 1,484 | 1,456 | 1,457 | -20 | -1.4% | 67,300 |
| 2023/12/04 | 1,487 | 1,490 | 1,472 | 1,477 | -15 | -1% | 47,100 |
| 2023/12/01 | 1,496 | 1,496 | 1,485 | 1,492 | +6 | +0.4% | 65,900 |
| 2023/11/30 | 1,483 | 1,494 | 1,478 | 1,486 | +4 | +0.3% | 77,500 |
| 2023/11/29 | 1,485 | 1,491 | 1,467 | 1,482 | -3 | -0.2% | 65,700 |
| 2023/11/28 | 1,465 | 1,489 | 1,465 | 1,485 | +22 | +1.5% | 87,500 |
| 2023/11/27 | 1,490 | 1,495 | 1,454 | 1,463 | -24 | -1.6% | 59,500 |
| 2023/11/24 | 1,478 | 1,489 | 1,469 | 1,487 | +17 | +1.2% | 93,500 |
| 2023/11/22 | 1,460 | 1,478 | 1,453 | 1,470 | +16 | +1.1% | 67,800 |
| 2023/11/21 | 1,443 | 1,464 | 1,443 | 1,454 | +21 | +1.5% | 84,300 |
| 2023/11/20 | 1,454 | 1,465 | 1,433 | 1,433 | -29 | -2% | 69,200 |
| 2023/11/17 | 1,446 | 1,463 | 1,444 | 1,462 | +16 | +1.1% | 57,500 |
| 2023/11/16 | 1,446 | 1,462 | 1,434 | 1,446 | -3 | -0.2% | 78,200 |
201～
250
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
