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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 26 | 27 | 26 | 26 | ±0 | ±0% | 12,600 |
| 2010/09/02 | 27 | 27 | 26 | 26 | ±0 | ±0% | 18,700 |
| 2010/09/01 | 26 | 27 | 26 | 26 | ±0 | ±0% | 53,100 |
| 2010/08/31 | 26 | 27 | 25 | 26 | ±0 | ±0% | 28,000 |
| 2010/08/30 | 26 | 27 | 25 | 26 | ±0 | ±0% | 136,500 |
| 2010/08/27 | 26 | 26 | 25 | 26 | ±0 | ±0% | 8,400 |
| 2010/08/26 | 25 | 26 | 25 | 26 | +1 | +4% | 11,400 |
| 2010/08/25 | 25 | 26 | 25 | 25 | -1 | -3.8% | 195,800 |
| 2010/08/24 | 26 | 27 | 25 | 26 | ±0 | ±0% | 219,300 |
| 2010/08/23 | 26 | 27 | 26 | 26 | -1 | -3.7% | 157,900 |
| 2010/08/20 | 26 | 27 | 26 | 27 | ±0 | ±0% | 4,300 |
| 2010/08/19 | 27 | 27 | 26 | 27 | ±0 | ±0% | 16,900 |
| 2010/08/18 | 26 | 27 | 26 | 27 | ±0 | ±0% | 54,700 |
| 2010/08/17 | 27 | 27 | 26 | 27 | ±0 | ±0% | 21,100 |
| 2010/08/16 | 26 | 27 | 26 | 27 | ±0 | ±0% | 34,600 |
| 2010/08/13 | 27 | 27 | 26 | 27 | +1 | +3.8% | 83,800 |
| 2010/08/12 | 26 | 27 | 26 | 26 | -1 | -3.7% | 103,700 |
| 2010/08/11 | 27 | 28 | 26 | 27 | ±0 | ±0% | 37,200 |
| 2010/08/10 | 27 | 27 | 27 | 27 | -1 | -3.6% | 46,100 |
| 2010/08/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 96,500 |
| 2010/08/06 | 27 | 28 | 27 | 28 | +1 | +3.7% | 49,600 |
| 2010/08/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 220,100 |
| 2010/08/04 | 28 | 28 | 27 | 28 | ±0 | ±0% | 9,400 |
| 2010/08/03 | 28 | 28 | 27 | 28 | ±0 | ±0% | 87,600 |
| 2010/08/02 | 29 | 29 | 28 | 28 | -1 | -3.4% | 73,600 |
| 2010/07/30 | 29 | 30 | 28 | 29 | ±0 | ±0% | 41,800 |
| 2010/07/29 | 29 | 30 | 29 | 29 | ±0 | ±0% | 54,200 |
| 2010/07/28 | 29 | 31 | 29 | 29 | +2 | +7.4% | 673,200 |
| 2010/07/27 | 27 | 27 | 27 | 27 | ±0 | ±0% | 44,300 |
| 2010/07/26 | 27 | 27 | 26 | 27 | +1 | +3.8% | 85,500 |
| 2010/07/23 | 26 | 27 | 26 | 26 | ±0 | ±0% | 91,200 |
| 2010/07/22 | 27 | 27 | 26 | 26 | -1 | -3.7% | 60,600 |
| 2010/07/21 | 27 | 27 | 26 | 27 | ±0 | ±0% | 52,800 |
| 2010/07/20 | 27 | 27 | 26 | 27 | ±0 | ±0% | 89,500 |
| 2010/07/16 | 28 | 28 | 27 | 27 | ±0 | ±0% | 234,500 |
| 2010/07/15 | 27 | 28 | 27 | 27 | ±0 | ±0% | 45,400 |
| 2010/07/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 44,400 |
| 2010/07/13 | 28 | 28 | 27 | 27 | ±0 | ±0% | 81,500 |
| 2010/07/12 | 28 | 28 | 27 | 27 | -1 | -3.6% | 56,400 |
| 2010/07/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 158,900 |
| 2010/07/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 158,200 |
| 2010/07/07 | 27 | 28 | 27 | 28 | +1 | +3.7% | 36,600 |
| 2010/07/06 | 28 | 28 | 26 | 27 | -1 | -3.6% | 46,000 |
| 2010/07/05 | 27 | 28 | 27 | 28 | ±0 | ±0% | 56,000 |
| 2010/07/02 | 27 | 28 | 26 | 28 | +1 | +3.7% | 84,300 |
| 2010/07/01 | 27 | 28 | 26 | 27 | -1 | -3.6% | 151,200 |
| 2010/06/30 | 28 | 28 | 27 | 28 | ±0 | ±0% | 231,300 |
| 2010/06/29 | 29 | 29 | 28 | 28 | ±0 | ±0% | 141,200 |
| 2010/06/28 | 29 | 29 | 28 | 28 | -1 | -3.4% | 120,500 |
| 2010/06/25 | 30 | 30 | 29 | 29 | -1 | -3.3% | 174,100 |
3351～
3400
件表示中 / 3457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 | 8,500円 | +8.6% | +25.6% | 1.18% | 45.70倍 | 0.99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 |
| サンコーテクノ | 128,300円 | +4.1% | -9.4% | 2.96% | 7.80倍 | 0.59倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 不二サッシ | 9,100円 | -0.3% | -1.6% | 2.20% | 7.18倍 | 0.55倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| ケーエフシー | 150,700円 | +3.7% | -18.6% | 3.32% | 11.73倍 | 0.54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 |
| 三洋工 | 309,000円 | +5.0% | -17.6% | 3.40% | 6.34倍 | 0.50倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
市場注目の銘柄
チャート関連のコラム
