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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 4,865 | 4,895 | 4,695 | 4,720 | -195 | -4% | 86,700 |
| 2014/06/18 | 4,920 | 4,995 | 4,840 | 4,915 | -70 | -1.4% | 52,200 |
| 2014/06/17 | 4,790 | 5,120 | 4,750 | 4,985 | +245 | +5.2% | 82,500 |
| 2014/06/16 | 4,800 | 4,800 | 4,655 | 4,740 | -55 | -1.1% | 55,400 |
| 2014/06/13 | 4,495 | 4,815 | 4,455 | 4,795 | +335 | +7.5% | 73,700 |
| 2014/06/12 | 4,395 | 4,510 | 4,335 | 4,460 | +70 | +1.6% | 64,100 |
| 2014/06/11 | 4,320 | 4,395 | 4,270 | 4,390 | +65 | +1.5% | 31,200 |
| 2014/06/10 | 4,375 | 4,375 | 4,270 | 4,325 | -45 | -1% | 43,400 |
| 2014/06/09 | 4,380 | 4,390 | 4,280 | 4,370 | +20 | +0.5% | 38,200 |
| 2014/06/06 | 4,300 | 4,385 | 4,295 | 4,350 | +55 | +1.3% | 40,800 |
| 2014/06/05 | 4,255 | 4,300 | 4,250 | 4,295 | +55 | +1.3% | 30,600 |
| 2014/06/04 | 4,210 | 4,260 | 4,210 | 4,240 | -10 | -0.2% | 32,700 |
| 2014/06/03 | 4,290 | 4,290 | 4,225 | 4,250 | -30 | -0.7% | 24,600 |
| 2014/06/02 | 4,165 | 4,290 | 4,165 | 4,280 | +85 | +2% | 21,700 |
| 2014/05/30 | 4,225 | 4,245 | 4,185 | 4,195 | +20 | +0.5% | 18,900 |
| 2014/05/29 | 4,200 | 4,235 | 4,165 | 4,175 | -50 | -1.2% | 21,000 |
| 2014/05/28 | 4,270 | 4,275 | 4,210 | 4,225 | -45 | -1.1% | 31,200 |
| 2014/05/27 | 4,170 | 4,280 | 4,170 | 4,270 | +70 | +1.7% | 45,500 |
| 2014/05/26 | 4,125 | 4,215 | 4,115 | 4,200 | +145 | +3.6% | 47,300 |
| 2014/05/23 | 4,090 | 4,100 | 3,995 | 4,055 | -45 | -1.1% | 42,700 |
| 2014/05/22 | 4,050 | 4,120 | 4,040 | 4,100 | +115 | +2.9% | 44,100 |
| 2014/05/21 | 4,040 | 4,050 | 3,950 | 3,985 | -120 | -2.9% | 42,400 |
| 2014/05/20 | 4,100 | 4,130 | 4,040 | 4,105 | -15 | -0.4% | 27,000 |
| 2014/05/19 | 4,110 | 4,145 | 4,075 | 4,120 | +15 | +0.4% | 31,400 |
| 2014/05/16 | 4,045 | 4,105 | 4,045 | 4,105 | ±0 | ±0% | 29,700 |
| 2014/05/15 | 4,040 | 4,120 | 4,040 | 4,105 | +5 | +0.1% | 47,800 |
| 2014/05/14 | 4,080 | 4,140 | 4,025 | 4,100 | +20 | +0.5% | 60,900 |
| 2014/05/13 | 3,890 | 4,160 | 3,840 | 4,080 | +470 | +13% | 208,600 |
| 2014/05/12 | 3,725 | 3,755 | 3,605 | 3,610 | -125 | -3.3% | 40,500 |
| 2014/05/09 | 3,760 | 3,815 | 3,720 | 3,735 | -25 | -0.7% | 24,400 |
| 2014/05/08 | 3,800 | 3,865 | 3,750 | 3,760 | -15 | -0.4% | 23,500 |
| 2014/05/07 | 3,865 | 3,875 | 3,755 | 3,775 | -160 | -4.1% | 31,000 |
| 2014/05/02 | 3,990 | 3,995 | 3,910 | 3,935 | -50 | -1.3% | 29,400 |
| 2014/05/01 | 3,845 | 4,000 | 3,835 | 3,985 | +180 | +4.7% | 55,600 |
| 2014/04/30 | 3,835 | 3,870 | 3,795 | 3,805 | -50 | -1.3% | 30,300 |
| 2014/04/28 | 3,910 | 3,910 | 3,820 | 3,855 | -60 | -1.5% | 17,300 |
| 2014/04/25 | 3,925 | 3,990 | 3,840 | 3,915 | +25 | +0.6% | 20,800 |
| 2014/04/24 | 3,985 | 4,005 | 3,880 | 3,890 | -95 | -2.4% | 22,700 |
| 2014/04/23 | 3,960 | 3,995 | 3,920 | 3,985 | +105 | +2.7% | 24,100 |
| 2014/04/22 | 4,040 | 4,040 | 3,875 | 3,880 | -100 | -2.5% | 19,000 |
| 2014/04/21 | 3,975 | 4,050 | 3,955 | 3,980 | -10 | -0.3% | 40,600 |
| 2014/04/18 | 3,980 | 4,000 | 3,950 | 3,990 | +10 | +0.3% | 25,000 |
| 2014/04/17 | 3,955 | 3,985 | 3,915 | 3,980 | +95 | +2.4% | 34,600 |
| 2014/04/16 | 3,790 | 3,905 | 3,770 | 3,885 | +95 | +2.5% | 23,300 |
| 2014/04/15 | 3,755 | 3,840 | 3,755 | 3,790 | +35 | +0.9% | 15,300 |
| 2014/04/14 | 3,730 | 3,785 | 3,695 | 3,755 | -45 | -1.2% | 19,900 |
| 2014/04/11 | 3,750 | 3,820 | 3,710 | 3,800 | -10 | -0.3% | 20,500 |
| 2014/04/10 | 3,900 | 3,935 | 3,790 | 3,810 | +40 | +1.1% | 30,000 |
| 2014/04/09 | 3,825 | 3,860 | 3,710 | 3,770 | -135 | -3.5% | 54,500 |
| 2014/04/08 | 4,035 | 4,065 | 3,905 | 3,905 | -170 | -4.2% | 37,400 |
2551～
2600
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
