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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,273 | 1,278 | 1,266 | 1,267 | +14 | +1.1% | 66,800 |
| 2023/04/06 | 1,261 | 1,268 | 1,251 | 1,253 | -28 | -2.2% | 100,300 |
| 2023/04/05 | 1,316 | 1,319 | 1,281 | 1,281 | -59 | -4.4% | 124,000 |
| 2023/04/04 | 1,340 | 1,342 | 1,331 | 1,340 | +7 | +0.5% | 87,000 |
| 2023/04/03 | 1,332 | 1,342 | 1,326 | 1,333 | +17 | +1.3% | 105,400 |
| 2023/03/31 | 1,320 | 1,331 | 1,313 | 1,316 | -5 | -0.4% | 137,600 |
| 2023/03/30 | 1,298 | 1,321 | 1,295 | 1,321 | +16 | +1.2% | 118,900 |
| 2023/03/29 | 1,285 | 1,305 | 1,269 | 1,305 | +32 | +2.5% | 141,000 |
| 2023/03/28 | 1,279 | 1,284 | 1,273 | 1,273 | +3 | +0.2% | 110,300 |
| 2023/03/27 | 1,265 | 1,277 | 1,258 | 1,270 | +14 | +1.1% | 100,600 |
| 2023/03/24 | 1,237 | 1,259 | 1,236 | 1,256 | +12 | +1% | 83,200 |
| 2023/03/23 | 1,242 | 1,249 | 1,234 | 1,244 | -9 | -0.7% | 85,000 |
| 2023/03/22 | 1,260 | 1,260 | 1,244 | 1,253 | +22 | +1.8% | 135,700 |
| 2023/03/20 | 1,230 | 1,240 | 1,217 | 1,231 | -16 | -1.3% | 91,900 |
| 2023/03/17 | 1,249 | 1,256 | 1,237 | 1,247 | +12 | +1% | 148,500 |
| 2023/03/16 | 1,230 | 1,236 | 1,213 | 1,235 | -30 | -2.4% | 123,400 |
| 2023/03/15 | 1,262 | 1,265 | 1,246 | 1,265 | +24 | +1.9% | 119,900 |
| 2023/03/14 | 1,261 | 1,264 | 1,234 | 1,241 | -48 | -3.7% | 138,900 |
| 2023/03/13 | 1,306 | 1,310 | 1,282 | 1,289 | -46 | -3.4% | 107,200 |
| 2023/03/10 | 1,334 | 1,345 | 1,328 | 1,335 | -7 | -0.5% | 123,900 |
| 2023/03/09 | 1,350 | 1,352 | 1,338 | 1,342 | -2 | -0.1% | 76,500 |
| 2023/03/08 | 1,324 | 1,347 | 1,321 | 1,344 | +15 | +1.1% | 92,200 |
| 2023/03/07 | 1,315 | 1,330 | 1,310 | 1,329 | +18 | +1.4% | 123,800 |
| 2023/03/06 | 1,304 | 1,314 | 1,293 | 1,311 | +20 | +1.5% | 123,400 |
| 2023/03/03 | 1,300 | 1,314 | 1,287 | 1,291 | -3 | -0.2% | 162,800 |
| 2023/03/02 | 1,291 | 1,299 | 1,284 | 1,294 | +2 | +0.2% | 94,000 |
| 2023/03/01 | 1,261 | 1,295 | 1,255 | 1,292 | +29 | +2.3% | 268,200 |
| 2023/02/28 | 1,283 | 1,286 | 1,255 | 1,263 | -18 | -1.4% | 161,100 |
| 2023/02/27 | 1,261 | 1,282 | 1,260 | 1,281 | +17 | +1.3% | 114,500 |
| 2023/02/24 | 1,273 | 1,273 | 1,258 | 1,264 | -4 | -0.3% | 107,200 |
| 2023/02/22 | 1,254 | 1,273 | 1,246 | 1,268 | +8 | +0.6% | 165,700 |
| 2023/02/21 | 1,275 | 1,283 | 1,256 | 1,260 | -15 | -1.2% | 102,700 |
| 2023/02/20 | 1,245 | 1,297 | 1,244 | 1,275 | +44 | +3.6% | 291,900 |
| 2023/02/17 | 1,196 | 1,233 | 1,196 | 1,231 | +18 | +1.5% | 124,200 |
| 2023/02/16 | 1,203 | 1,213 | 1,188 | 1,213 | +14 | +1.2% | 151,500 |
| 2023/02/15 | 1,224 | 1,228 | 1,187 | 1,199 | -30 | -2.4% | 233,600 |
| 2023/02/14 | 1,200 | 1,253 | 1,195 | 1,229 | +99 | +8.8% | 923,100 |
| 2023/02/13 | 1,139 | 1,141 | 1,126 | 1,130 | -9 | -0.8% | 108,600 |
| 2023/02/10 | 1,128 | 1,142 | 1,123 | 1,139 | +10 | +0.9% | 104,200 |
| 2023/02/09 | 1,123 | 1,132 | 1,121 | 1,129 | +1 | +0.1% | 68,700 |
| 2023/02/08 | 1,130 | 1,133 | 1,121 | 1,128 | +4 | +0.4% | 53,800 |
| 2023/02/07 | 1,132 | 1,135 | 1,124 | 1,124 | -6 | -0.5% | 61,300 |
| 2023/02/06 | 1,117 | 1,130 | 1,117 | 1,130 | +20 | +1.8% | 100,900 |
| 2023/02/03 | 1,110 | 1,114 | 1,103 | 1,110 | -7 | -0.6% | 70,200 |
| 2023/02/02 | 1,135 | 1,135 | 1,114 | 1,117 | -12 | -1.1% | 63,000 |
| 2023/02/01 | 1,134 | 1,137 | 1,128 | 1,129 | -4 | -0.4% | 67,800 |
| 2023/01/31 | 1,129 | 1,139 | 1,128 | 1,133 | +6 | +0.5% | 76,900 |
| 2023/01/30 | 1,116 | 1,133 | 1,116 | 1,127 | +11 | +1% | 124,300 |
| 2023/01/27 | 1,116 | 1,121 | 1,114 | 1,116 | +8 | +0.7% | 74,100 |
| 2023/01/26 | 1,111 | 1,113 | 1,107 | 1,108 | -1 | -0.1% | 46,200 |
401～
450
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
