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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 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 |
| 2014/01/23 | 3,790 | 3,795 | 3,710 | 3,735 | -40 | -1.1% | 65,200 |
| 2014/01/22 | 3,675 | 3,800 | 3,655 | 3,775 | +105 | +2.9% | 69,900 |
| 2014/01/21 | 3,640 | 3,680 | 3,580 | 3,670 | +35 | +1% | 70,600 |
| 2014/01/20 | 3,575 | 3,650 | 3,560 | 3,635 | +110 | +3.1% | 75,300 |
| 2014/01/17 | 3,275 | 3,530 | 3,260 | 3,525 | +270 | +8.3% | 123,500 |
| 2014/01/16 | 3,245 | 3,295 | 3,245 | 3,255 | +65 | +2% | 36,200 |
| 2014/01/15 | 3,170 | 3,195 | 3,155 | 3,190 | +40 | +1.3% | 17,900 |
| 2014/01/14 | 3,160 | 3,190 | 3,145 | 3,150 | -40 | -1.3% | 30,600 |
| 2014/01/10 | 3,165 | 3,215 | 3,155 | 3,190 | ±0 | ±0% | 27,900 |
| 2014/01/09 | 3,225 | 3,240 | 3,165 | 3,190 | -60 | -1.8% | 42,500 |
| 2014/01/08 | 3,215 | 3,260 | 3,215 | 3,250 | +40 | +1.2% | 24,200 |
| 2014/01/07 | 3,285 | 3,290 | 3,200 | 3,210 | -75 | -2.3% | 30,100 |
| 2014/01/06 | 3,190 | 3,300 | 3,160 | 3,285 | +70 | +2.2% | 81,800 |
| 2013/12/30 | 3,170 | 3,250 | 3,170 | 3,215 | +80 | +2.6% | 52,600 |
| 2013/12/27 | 3,100 | 3,150 | 3,090 | 3,135 | +45 | +1.5% | 47,400 |
| 2013/12/26 | 3,075 | 3,095 | 3,035 | 3,090 | +30 | +1% | 28,400 |
| 2013/12/25 | 3,010 | 3,085 | 3,010 | 3,060 | +15 | +0.5% | 52,200 |
2801～
2850
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
