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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,424 | 1,441 | 1,418 | 1,440 | +23 | +1.6% | 108,300 |
| 2023/08/28 | 1,407 | 1,418 | 1,404 | 1,417 | +24 | +1.7% | 75,300 |
| 2023/08/25 | 1,391 | 1,399 | 1,382 | 1,393 | -5 | -0.4% | 60,900 |
| 2023/08/24 | 1,400 | 1,405 | 1,383 | 1,398 | +14 | +1% | 95,300 |
| 2023/08/23 | 1,368 | 1,386 | 1,361 | 1,384 | +5 | +0.4% | 122,900 |
| 2023/08/22 | 1,388 | 1,388 | 1,367 | 1,379 | -1 | -0.1% | 88,000 |
| 2023/08/21 | 1,366 | 1,387 | 1,366 | 1,380 | +5 | +0.4% | 73,300 |
| 2023/08/18 | 1,357 | 1,378 | 1,354 | 1,375 | -6 | -0.4% | 150,300 |
| 2023/08/17 | 1,370 | 1,383 | 1,358 | 1,381 | +8 | +0.6% | 166,900 |
| 2023/08/16 | 1,385 | 1,385 | 1,360 | 1,373 | -30 | -2.1% | 267,300 |
| 2023/08/15 | 1,410 | 1,418 | 1,389 | 1,403 | +11 | +0.8% | 363,600 |
| 2023/08/14 | 1,421 | 1,458 | 1,391 | 1,392 | -236 | -14.5% | 638,900 |
| 2023/08/10 | 1,593 | 1,628 | 1,586 | 1,628 | +39 | +2.5% | 169,000 |
| 2023/08/09 | 1,594 | 1,595 | 1,575 | 1,589 | -2 | -0.1% | 80,900 |
| 2023/08/08 | 1,585 | 1,604 | 1,579 | 1,591 | +16 | +1% | 96,600 |
| 2023/08/07 | 1,574 | 1,579 | 1,554 | 1,575 | +5 | +0.3% | 74,400 |
| 2023/08/04 | 1,552 | 1,570 | 1,545 | 1,570 | +17 | +1.1% | 51,500 |
| 2023/08/03 | 1,559 | 1,565 | 1,539 | 1,553 | -9 | -0.6% | 119,200 |
| 2023/08/02 | 1,573 | 1,584 | 1,560 | 1,562 | -16 | -1% | 65,000 |
| 2023/08/01 | 1,560 | 1,579 | 1,559 | 1,578 | +27 | +1.7% | 131,000 |
| 2023/07/31 | 1,580 | 1,589 | 1,545 | 1,551 | ±0 | ±0% | 98,700 |
| 2023/07/28 | 1,528 | 1,556 | 1,522 | 1,551 | +8 | +0.5% | 86,700 |
| 2023/07/27 | 1,542 | 1,547 | 1,535 | 1,543 | -8 | -0.5% | 41,500 |
| 2023/07/26 | 1,547 | 1,568 | 1,536 | 1,551 | -1 | -0.1% | 81,900 |
| 2023/07/25 | 1,560 | 1,560 | 1,549 | 1,552 | -4 | -0.3% | 41,400 |
| 2023/07/24 | 1,538 | 1,556 | 1,532 | 1,556 | +38 | +2.5% | 99,300 |
| 2023/07/21 | 1,521 | 1,532 | 1,517 | 1,518 | -5 | -0.3% | 39,500 |
| 2023/07/20 | 1,540 | 1,547 | 1,522 | 1,523 | -19 | -1.2% | 63,900 |
| 2023/07/19 | 1,530 | 1,542 | 1,525 | 1,542 | +28 | +1.8% | 85,300 |
| 2023/07/18 | 1,489 | 1,514 | 1,487 | 1,514 | +31 | +2.1% | 92,400 |
| 2023/07/14 | 1,481 | 1,489 | 1,471 | 1,483 | +2 | +0.1% | 87,800 |
| 2023/07/13 | 1,498 | 1,500 | 1,477 | 1,481 | -17 | -1.1% | 99,900 |
| 2023/07/12 | 1,539 | 1,539 | 1,495 | 1,498 | -43 | -2.8% | 133,900 |
| 2023/07/11 | 1,552 | 1,560 | 1,538 | 1,541 | -11 | -0.7% | 70,400 |
| 2023/07/10 | 1,560 | 1,565 | 1,551 | 1,552 | -1 | -0.1% | 87,600 |
| 2023/07/07 | 1,552 | 1,563 | 1,533 | 1,553 | -17 | -1.1% | 108,200 |
| 2023/07/06 | 1,572 | 1,593 | 1,570 | 1,570 | -20 | -1.3% | 101,000 |
| 2023/07/05 | 1,582 | 1,597 | 1,563 | 1,590 | +8 | +0.5% | 99,300 |
| 2023/07/04 | 1,590 | 1,604 | 1,581 | 1,582 | +4 | +0.3% | 121,700 |
| 2023/07/03 | 1,573 | 1,588 | 1,570 | 1,578 | +21 | +1.3% | 81,500 |
| 2023/06/30 | 1,548 | 1,562 | 1,520 | 1,557 | +3 | +0.2% | 144,500 |
| 2023/06/29 | 1,551 | 1,573 | 1,542 | 1,554 | -7 | -0.4% | 172,500 |
| 2023/06/28 | 1,543 | 1,563 | 1,539 | 1,561 | +23 | +1.5% | 227,100 |
| 2023/06/27 | 1,540 | 1,544 | 1,499 | 1,538 | -7 | -0.5% | 187,300 |
| 2023/06/26 | 1,534 | 1,561 | 1,512 | 1,545 | +6 | +0.4% | 102,700 |
| 2023/06/23 | 1,546 | 1,555 | 1,531 | 1,539 | -14 | -0.9% | 137,200 |
| 2023/06/22 | 1,540 | 1,554 | 1,534 | 1,553 | +9 | +0.6% | 83,700 |
| 2023/06/21 | 1,538 | 1,555 | 1,528 | 1,544 | +6 | +0.4% | 77,500 |
| 2023/06/20 | 1,534 | 1,540 | 1,525 | 1,538 | ±0 | ±0% | 50,700 |
| 2023/06/19 | 1,570 | 1,570 | 1,531 | 1,538 | -23 | -1.5% | 92,500 |
401～
450
件表示中 / 3683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 | 208,700円 | +4.3% | -13.9% | 4.31% | 6.33倍 | 0.80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 |
| キッツ | 105,600円 | +4.6% | +2.1% | 4.36% | 8.19倍 | 0.85倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| アイチコーポ | 123,500円 | +9.2% | +8.3% | 4.45% | 16.44倍 | 1.12倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| シンコウ工 | 118,000円 | +5.9% | +9.6% | 4.24% | 11.37倍 | 1.38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 |
| イーグル | 179,900円 | -0.0% | -13.8% | 5.56% | 13.33倍 | 0.71倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
