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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 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 |
2751～
2800
件表示中 / 3769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 | 237,000円 | +1.3% | -18.7% | 3.80% | 7.76倍 | 0.90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 | 431,000円 | -16.8% | -64.5% | 3.25% | 30.88倍 | 0.87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 |
| ツガミ | 220,100円 | -3.2% | -17.8% | 2.91% | 12.05倍 | 1.65倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| ＰＩＬＬＡＲ | 410,000円 | -0.8% | -10.2% | 2.56% | 13.16倍 | 1.28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 | 361,000円 | +3.1% | -4.2% | 2.63% | 10.74倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
