ヤマシナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 82 | 83 | 81 | 82 | +1 | +1.2% | 522,800 |
| 2024/02/21 | 81 | 82 | 80 | 81 | -1 | -1.2% | 545,900 |
| 2024/02/20 | 80 | 82 | 80 | 82 | +2 | +2.5% | 785,000 |
| 2024/02/19 | 79 | 81 | 78 | 80 | +2 | +2.6% | 624,900 |
| 2024/02/16 | 76 | 79 | 76 | 78 | +2 | +2.6% | 386,900 |
| 2024/02/15 | 78 | 78 | 76 | 76 | -2 | -2.6% | 394,000 |
| 2024/02/14 | 78 | 79 | 77 | 78 | -2 | -2.5% | 402,000 |
| 2024/02/13 | 79 | 80 | 77 | 80 | +1 | +1.3% | 595,400 |
| 2024/02/09 | 78 | 80 | 78 | 79 | ±0 | ±0% | 511,900 |
| 2024/02/08 | 80 | 81 | 79 | 79 | -2 | -2.5% | 329,600 |
| 2024/02/07 | 80 | 81 | 79 | 81 | +2 | +2.5% | 432,300 |
| 2024/02/06 | 79 | 81 | 78 | 79 | ±0 | ±0% | 567,900 |
| 2024/02/05 | 80 | 80 | 78 | 79 | ±0 | ±0% | 445,200 |
| 2024/02/02 | 79 | 80 | 78 | 79 | +1 | +1.3% | 719,500 |
| 2024/02/01 | 78 | 80 | 76 | 78 | -5 | -6% | 1,601,100 |
| 2024/01/31 | 83 | 84 | 82 | 83 | ±0 | ±0% | 723,900 |
| 2024/01/30 | 85 | 85 | 83 | 83 | -1 | -1.2% | 362,900 |
| 2024/01/29 | 85 | 85 | 83 | 84 | -2 | -2.3% | 907,600 |
| 2024/01/26 | 87 | 88 | 85 | 86 | -2 | -2.3% | 740,500 |
| 2024/01/25 | 86 | 88 | 86 | 88 | +2 | +2.3% | 790,600 |
| 2024/01/24 | 87 | 88 | 85 | 86 | -1 | -1.1% | 937,500 |
| 2024/01/23 | 87 | 89 | 86 | 87 | ±0 | ±0% | 1,462,600 |
| 2024/01/22 | 86 | 88 | 86 | 87 | +1 | +1.2% | 763,800 |
| 2024/01/19 | 85 | 86 | 84 | 86 | +1 | +1.2% | 332,500 |
| 2024/01/18 | 84 | 85 | 84 | 85 | ±0 | ±0% | 302,700 |
| 2024/01/17 | 85 | 87 | 84 | 85 | +1 | +1.2% | 1,272,800 |
| 2024/01/16 | 87 | 87 | 83 | 84 | -2 | -2.3% | 927,700 |
| 2024/01/15 | 85 | 87 | 84 | 86 | +1 | +1.2% | 740,100 |
| 2024/01/12 | 85 | 88 | 84 | 85 | ±0 | ±0% | 1,901,100 |
| 2024/01/11 | 84 | 86 | 83 | 85 | +1 | +1.2% | 1,364,100 |
| 2024/01/10 | 81 | 86 | 81 | 84 | +4 | +5% | 2,667,000 |
| 2024/01/09 | 78 | 81 | 78 | 80 | +2 | +2.6% | 883,500 |
| 2024/01/05 | 80 | 80 | 77 | 78 | -2 | -2.5% | 828,500 |
| 2024/01/04 | 77 | 81 | 77 | 80 | +1 | +1.3% | 836,900 |
| 2023/12/29 | 77 | 79 | 76 | 79 | +3 | +3.9% | 1,002,400 |
| 2023/12/28 | 73 | 76 | 73 | 76 | +3 | +4.1% | 613,900 |
| 2023/12/27 | 72 | 74 | 72 | 73 | +1 | +1.4% | 710,800 |
| 2023/12/26 | 71 | 73 | 70 | 72 | +1 | +1.4% | 1,106,600 |
| 2023/12/25 | 72 | 73 | 71 | 71 | -1 | -1.4% | 802,600 |
| 2023/12/22 | 73 | 74 | 72 | 72 | -1 | -1.4% | 636,000 |
| 2023/12/21 | 73 | 74 | 73 | 73 | ±0 | ±0% | 677,700 |
| 2023/12/20 | 74 | 74 | 72 | 73 | -1 | -1.4% | 601,300 |
| 2023/12/19 | 72 | 74 | 72 | 74 | +1 | +1.4% | 707,300 |
| 2023/12/18 | 74 | 74 | 72 | 73 | -1 | -1.4% | 644,600 |
| 2023/12/15 | 73 | 74 | 72 | 74 | +1 | +1.4% | 572,000 |
| 2023/12/14 | 73 | 74 | 72 | 73 | ±0 | ±0% | 663,100 |
| 2023/12/13 | 75 | 76 | 72 | 73 | -2 | -2.7% | 1,671,400 |
| 2023/12/12 | 76 | 77 | 75 | 75 | -1 | -1.3% | 379,200 |
| 2023/12/11 | 76 | 77 | 75 | 76 | ±0 | ±0% | 345,300 |
| 2023/12/08 | 76 | 77 | 75 | 76 | -1 | -1.3% | 753,400 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ヤマシナ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマシナ | 8,000円 | +8.6% | +25.6% | 1.25% | 43.01倍 | 0.93倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| 日フイルコン | 55,000円 | -1.7% | -16.6% | 4.91% | 23.89倍 | 0.47倍 |
|
国内首位の抄紙網など各種フィルター、コンベヤーを製造。精密加工技術応用しフォトマスクも |
| ＪＴＥＣＣＯＲＰ | 203,700円 | +37.8% | +53.0% | 0.00% | 33.45倍 | 5.12倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| 兼 房 | 79,500円 | -4.9% | -13.2% | 1.89% | 12.47倍 | 0.39倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３割メド |
| ケーエフシー | 153,600円 | +10.5% | +3.9% | 3.26% | 11.90倍 | 0.58倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
市場注目の銘柄
チャート関連のコラム
