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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 4,045 | 4,125 | 4,045 | 4,075 | ±0 | ±0% | 50,900 |
| 2014/04/04 | 4,105 | 4,130 | 4,070 | 4,075 | -70 | -1.7% | 18,800 |
| 2014/04/03 | 4,115 | 4,160 | 4,100 | 4,145 | +100 | +2.5% | 37,000 |
| 2014/04/02 | 4,200 | 4,265 | 4,040 | 4,045 | -135 | -3.2% | 55,200 |
| 2014/04/01 | 4,235 | 4,265 | 4,155 | 4,180 | -30 | -0.7% | 30,100 |
| 2014/03/31 | 4,035 | 4,225 | 4,035 | 4,210 | +175 | +4.3% | 76,000 |
| 2014/03/28 | 3,930 | 4,040 | 3,930 | 4,035 | +110 | +2.8% | 53,300 |
| 2014/03/27 | 3,945 | 3,945 | 3,790 | 3,925 | -100 | -2.5% | 93,000 |
| 2014/03/26 | 3,895 | 4,040 | 3,890 | 4,025 | +165 | +4.3% | 114,100 |
| 2014/03/25 | 3,860 | 3,900 | 3,785 | 3,860 | +10 | +0.3% | 42,200 |
| 2014/03/24 | 3,820 | 3,890 | 3,820 | 3,850 | +35 | +0.9% | 31,100 |
| 2014/03/20 | 3,895 | 3,910 | 3,805 | 3,815 | -80 | -2.1% | 36,800 |
| 2014/03/19 | 3,870 | 3,930 | 3,850 | 3,895 | +25 | +0.6% | 34,100 |
| 2014/03/18 | 3,790 | 3,905 | 3,790 | 3,870 | +165 | +4.5% | 45,000 |
| 2014/03/17 | 3,690 | 3,800 | 3,680 | 3,705 | -55 | -1.5% | 45,400 |
| 2014/03/14 | 3,780 | 3,855 | 3,755 | 3,760 | -65 | -1.7% | 62,000 |
| 2014/03/13 | 3,850 | 3,865 | 3,785 | 3,825 | +30 | +0.8% | 17,200 |
| 2014/03/12 | 3,875 | 3,875 | 3,795 | 3,795 | -115 | -2.9% | 21,900 |
| 2014/03/11 | 3,850 | 3,940 | 3,830 | 3,910 | +40 | +1% | 50,300 |
| 2014/03/10 | 3,795 | 3,915 | 3,765 | 3,870 | +100 | +2.7% | 75,800 |
| 2014/03/07 | 3,740 | 3,790 | 3,730 | 3,770 | +55 | +1.5% | 50,200 |
| 2014/03/06 | 3,690 | 3,755 | 3,660 | 3,715 | +55 | +1.5% | 56,400 |
| 2014/03/05 | 3,655 | 3,700 | 3,635 | 3,660 | +70 | +1.9% | 31,800 |
| 2014/03/04 | 3,505 | 3,600 | 3,455 | 3,590 | +70 | +2% | 28,800 |
| 2014/03/03 | 3,600 | 3,600 | 3,515 | 3,520 | -155 | -4.2% | 49,400 |
| 2014/02/28 | 3,650 | 3,675 | 3,570 | 3,675 | +85 | +2.4% | 34,700 |
| 2014/02/27 | 3,615 | 3,660 | 3,580 | 3,590 | -50 | -1.4% | 32,400 |
| 2014/02/26 | 3,665 | 3,695 | 3,630 | 3,640 | -85 | -2.3% | 28,000 |
| 2014/02/25 | 3,695 | 3,745 | 3,670 | 3,725 | +60 | +1.6% | 32,000 |
| 2014/02/24 | 3,600 | 3,680 | 3,595 | 3,665 | +100 | +2.8% | 38,600 |
| 2014/02/21 | 3,505 | 3,585 | 3,505 | 3,565 | +95 | +2.7% | 29,100 |
| 2014/02/20 | 3,585 | 3,590 | 3,450 | 3,470 | -115 | -3.2% | 41,900 |
| 2014/02/19 | 3,560 | 3,640 | 3,560 | 3,585 | -20 | -0.6% | 30,500 |
| 2014/02/18 | 3,580 | 3,640 | 3,515 | 3,605 | +40 | +1.1% | 41,800 |
| 2014/02/17 | 3,520 | 3,565 | 3,470 | 3,565 | +115 | +3.3% | 36,000 |
| 2014/02/14 | 3,620 | 3,635 | 3,380 | 3,450 | -170 | -4.7% | 71,700 |
| 2014/02/13 | 3,700 | 3,730 | 3,610 | 3,620 | -105 | -2.8% | 48,300 |
| 2014/02/12 | 3,750 | 3,855 | 3,610 | 3,725 | +70 | +1.9% | 103,600 |
| 2014/02/10 | 3,615 | 3,695 | 3,550 | 3,655 | +180 | +5.2% | 54,000 |
| 2014/02/07 | 3,485 | 3,520 | 3,430 | 3,475 | +75 | +2.2% | 28,200 |
| 2014/02/06 | 3,360 | 3,445 | 3,325 | 3,400 | +65 | +1.9% | 26,700 |
| 2014/02/05 | 3,270 | 3,370 | 3,255 | 3,335 | +160 | +5% | 45,300 |
| 2014/02/04 | 3,360 | 3,360 | 3,155 | 3,175 | -335 | -9.5% | 86,000 |
| 2014/02/03 | 3,555 | 3,735 | 3,505 | 3,510 | -95 | -2.6% | 40,000 |
| 2014/01/31 | 3,740 | 3,740 | 3,560 | 3,605 | -40 | -1.1% | 35,600 |
| 2014/01/30 | 3,650 | 3,700 | 3,605 | 3,645 | -125 | -3.3% | 44,900 |
| 2014/01/29 | 3,660 | 3,780 | 3,655 | 3,770 | +185 | +5.2% | 54,800 |
| 2014/01/28 | 3,525 | 3,710 | 3,525 | 3,585 | +65 | +1.8% | 47,600 |
| 2014/01/27 | 3,505 | 3,565 | 3,505 | 3,520 | -125 | -3.4% | 49,100 |
| 2014/01/24 | 3,675 | 3,690 | 3,585 | 3,645 | -90 | -2.4% | 51,700 |
2601～
2650
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
