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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,150 | 2,174 | 2,129 | 2,132 | -16 | -0.7% | 79,700 |
| 2024/05/31 | 2,138 | 2,155 | 2,072 | 2,148 | +50 | +2.4% | 159,900 |
| 2024/05/30 | 2,101 | 2,110 | 2,059 | 2,098 | -53 | -2.5% | 99,200 |
| 2024/05/29 | 2,140 | 2,171 | 2,140 | 2,151 | +2 | +0.1% | 87,500 |
| 2024/05/28 | 2,096 | 2,158 | 2,096 | 2,149 | +37 | +1.8% | 76,000 |
| 2024/05/27 | 2,094 | 2,119 | 2,082 | 2,112 | +29 | +1.4% | 58,800 |
| 2024/05/24 | 2,053 | 2,092 | 2,050 | 2,083 | -14 | -0.7% | 65,100 |
| 2024/05/23 | 2,106 | 2,106 | 2,072 | 2,097 | +11 | +0.5% | 52,500 |
| 2024/05/22 | 2,102 | 2,124 | 2,086 | 2,086 | -16 | -0.8% | 72,000 |
| 2024/05/21 | 2,100 | 2,130 | 2,091 | 2,102 | -8 | -0.4% | 74,700 |
| 2024/05/20 | 2,076 | 2,124 | 2,075 | 2,110 | +26 | +1.2% | 90,100 |
| 2024/05/17 | 2,100 | 2,110 | 2,072 | 2,084 | -32 | -1.5% | 59,800 |
| 2024/05/16 | 2,122 | 2,144 | 2,103 | 2,116 | -6 | -0.3% | 81,600 |
| 2024/05/15 | 2,152 | 2,159 | 2,114 | 2,122 | +20 | +1% | 87,700 |
| 2024/05/14 | 2,177 | 2,306 | 2,081 | 2,102 | -25 | -1.2% | 380,400 |
| 2024/05/13 | 2,134 | 2,164 | 2,105 | 2,127 | +6 | +0.3% | 155,200 |
| 2024/05/10 | 2,130 | 2,132 | 2,100 | 2,121 | +14 | +0.7% | 89,000 |
| 2024/05/09 | 2,068 | 2,117 | 2,059 | 2,107 | +46 | +2.2% | 82,400 |
| 2024/05/08 | 2,106 | 2,114 | 2,061 | 2,061 | -29 | -1.4% | 108,700 |
| 2024/05/07 | 2,089 | 2,099 | 2,072 | 2,090 | +1 | ±0% | 64,000 |
| 2024/05/02 | 2,117 | 2,117 | 2,073 | 2,089 | -29 | -1.4% | 98,000 |
| 2024/05/01 | 2,091 | 2,133 | 2,085 | 2,118 | +27 | +1.3% | 110,300 |
| 2024/04/30 | 2,100 | 2,137 | 2,079 | 2,091 | +6 | +0.3% | 96,500 |
| 2024/04/26 | 2,050 | 2,098 | 2,043 | 2,085 | +35 | +1.7% | 120,200 |
| 2024/04/25 | 2,058 | 2,085 | 2,041 | 2,050 | -45 | -2.1% | 100,400 |
| 2024/04/24 | 2,070 | 2,096 | 2,066 | 2,095 | +53 | +2.6% | 127,700 |
| 2024/04/23 | 2,045 | 2,059 | 2,018 | 2,042 | +13 | +0.6% | 93,700 |
| 2024/04/22 | 2,048 | 2,065 | 2,008 | 2,029 | +15 | +0.7% | 71,200 |
| 2024/04/19 | 2,033 | 2,044 | 1,979 | 2,014 | -30 | -1.5% | 76,700 |
| 2024/04/18 | 2,021 | 2,050 | 2,010 | 2,044 | +23 | +1.1% | 57,400 |
| 2024/04/17 | 2,022 | 2,045 | 2,001 | 2,021 | +7 | +0.3% | 86,300 |
| 2024/04/16 | 2,056 | 2,057 | 2,001 | 2,014 | -62 | -3% | 88,500 |
| 2024/04/15 | 2,048 | 2,083 | 2,043 | 2,076 | +6 | +0.3% | 74,800 |
| 2024/04/12 | 2,070 | 2,098 | 2,051 | 2,070 | +17 | +0.8% | 100,800 |
| 2024/04/11 | 2,039 | 2,064 | 2,033 | 2,053 | -10 | -0.5% | 57,000 |
| 2024/04/10 | 2,059 | 2,074 | 2,048 | 2,063 | -1 | ±0% | 61,200 |
| 2024/04/09 | 2,065 | 2,075 | 2,044 | 2,064 | -1 | ±0% | 76,800 |
| 2024/04/08 | 2,048 | 2,107 | 2,034 | 2,065 | +34 | +1.7% | 183,900 |
| 2024/04/05 | 1,958 | 2,042 | 1,958 | 2,031 | +53 | +2.7% | 174,800 |
| 2024/04/04 | 1,973 | 1,995 | 1,960 | 1,978 | +32 | +1.6% | 89,700 |
| 2024/04/03 | 1,902 | 1,966 | 1,881 | 1,946 | +26 | +1.4% | 102,700 |
| 2024/04/02 | 1,951 | 1,951 | 1,908 | 1,920 | -31 | -1.6% | 101,700 |
| 2024/04/01 | 1,998 | 2,003 | 1,934 | 1,951 | -46 | -2.3% | 71,000 |
| 2024/03/29 | 2,000 | 2,009 | 1,961 | 1,997 | -6 | -0.3% | 83,200 |
| 2024/03/28 | 1,983 | 2,016 | 1,974 | 2,003 | +22 | +1.1% | 132,200 |
| 2024/03/27 | 1,973 | 1,993 | 1,952 | 1,981 | +20 | +1% | 133,800 |
| 2024/03/26 | 1,971 | 1,986 | 1,950 | 1,961 | -20 | -1% | 138,100 |
| 2024/03/25 | 1,990 | 1,998 | 1,964 | 1,981 | +31 | +1.6% | 174,700 |
| 2024/03/22 | 1,940 | 1,963 | 1,931 | 1,950 | +29 | +1.5% | 86,400 |
| 2024/03/21 | 1,898 | 1,926 | 1,885 | 1,921 | +28 | +1.5% | 101,800 |
301～
350
件表示中 / 3768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 | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89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 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94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 |
| ツガミ | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
