ヤマザキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 433 | 433 | 432 | 433 | -3 | -0.7% | 500 |
| 2018/04/03 | 436 | 436 | 436 | 436 | ±0 | ±0% | 100 |
| 2018/04/02 | 434 | 436 | 434 | 436 | +2 | +0.5% | 1,200 |
| 2018/03/30 | 437 | 437 | 429 | 434 | -4 | -0.9% | 1,000 |
| 2018/03/29 | 432 | 438 | 430 | 438 | +6 | +1.4% | 800 |
| 2018/03/28 | 431 | 432 | 431 | 432 | +9 | +2.1% | 200 |
| 2018/03/27 | 423 | 423 | 423 | 423 | +8 | +1.9% | 700 |
| 2018/03/26 | 422 | 422 | 414 | 415 | -8 | -1.9% | 1,100 |
| 2018/03/23 | 424 | 429 | 423 | 423 | -2 | -0.5% | 1,200 |
| 2018/03/22 | 430 | 432 | 423 | 425 | +3 | +0.7% | 1,400 |
| 2018/03/20 | 428 | 428 | 422 | 422 | -4 | -0.9% | 1,800 |
| 2018/03/19 | 436 | 436 | 423 | 426 | -13 | -3% | 9,800 |
| 2018/03/16 | 439 | 439 | 437 | 439 | ±0 | ±0% | 3,300 |
| 2018/03/15 | 445 | 447 | 437 | 439 | -6 | -1.3% | 6,900 |
| 2018/03/14 | 444 | 445 | 442 | 445 | ±0 | ±0% | 3,300 |
| 2018/03/13 | 448 | 450 | 443 | 445 | -7 | -1.5% | 7,300 |
| 2018/03/12 | 450 | 459 | 448 | 452 | +2 | +0.4% | 1,000 |
| 2018/03/09 | 448 | 455 | 447 | 450 | -11 | -2.4% | 2,400 |
| 2018/03/08 | 455 | 461 | 445 | 461 | +9 | +2% | 2,400 |
| 2018/03/07 | 469 | 469 | 452 | 452 | +6 | +1.3% | 4,700 |
| 2018/03/06 | 438 | 453 | 438 | 446 | +9 | +2.1% | 3,700 |
| 2018/03/05 | 459 | 460 | 437 | 437 | -23 | -5% | 7,800 |
| 2018/03/02 | 469 | 469 | 460 | 460 | -11 | -2.3% | 1,700 |
| 2018/03/01 | 472 | 486 | 470 | 471 | -1 | -0.2% | 900 |
| 2018/02/28 | 474 | 486 | 471 | 472 | -1 | -0.2% | 2,000 |
| 2018/02/27 | 482 | 483 | 472 | 473 | -15 | -3.1% | 2,600 |
| 2018/02/26 | 488 | 492 | 488 | 488 | +3 | +0.6% | 2,500 |
| 2018/02/23 | 485 | 485 | 485 | 485 | -4 | -0.8% | 1,100 |
| 2018/02/22 | 489 | 489 | 489 | 489 | -8 | -1.6% | 100 |
| 2018/02/21 | 498 | 499 | 497 | 497 | +16 | +3.3% | 800 |
| 2018/02/20 | 489 | 489 | 481 | 481 | -12 | -2.4% | 1,100 |
| 2018/02/19 | 486 | 499 | 482 | 493 | +23 | +4.9% | 1,600 |
| 2018/02/16 | 470 | 470 | 470 | 470 | +6 | +1.3% | 200 |
| 2018/02/15 | 464 | 473 | 464 | 464 | ±0 | ±0% | 7,400 |
| 2018/02/14 | 497 | 497 | 457 | 464 | -43 | -8.5% | 8,000 |
| 2018/02/13 | 506 | 514 | 497 | 507 | -38 | -7% | 10,900 |
| 2018/02/09 | 538 | 546 | 518 | 545 | -2 | -0.4% | 7,300 |
| 2018/02/08 | 529 | 555 | 529 | 547 | +9 | +1.7% | 4,400 |
| 2018/02/07 | 533 | 548 | 524 | 538 | +15 | +2.9% | 3,200 |
| 2018/02/06 | 508 | 526 | 501 | 523 | -23 | -4.2% | 8,500 |
| 2018/02/05 | 547 | 550 | 540 | 546 | -6 | -1.1% | 5,600 |
| 2018/02/02 | 552 | 552 | 547 | 552 | +1 | +0.2% | 4,100 |
| 2018/02/01 | 542 | 551 | 542 | 551 | +10 | +1.8% | 2,800 |
| 2018/01/31 | 543 | 544 | 541 | 541 | -4 | -0.7% | 1,500 |
| 2018/01/30 | 551 | 551 | 540 | 545 | -6 | -1.1% | 10,300 |
| 2018/01/29 | 551 | 553 | 540 | 551 | +1 | +0.2% | 8,700 |
| 2018/01/26 | 550 | 550 | 543 | 550 | -2 | -0.4% | 2,000 |
| 2018/01/25 | 550 | 556 | 548 | 552 | +6 | +1.1% | 9,500 |
| 2018/01/24 | 548 | 550 | 545 | 546 | +2 | +0.4% | 2,700 |
| 2018/01/23 | 570 | 570 | 540 | 544 | -26 | -4.6% | 31,200 |
1751～
1800
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ヤマザキ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマザキ | 30,300円 | -3.0% | -16.7% | 3.30% | 24.43倍 | 0.95倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
| ＫＬＡＳＳ | 42,600円 | +3.8% | +212.5% | 2.35% | 10.43倍 | 0.75倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
| プラコー | 19,700円 | +25.7% | - | 3.05% | 18.55倍 | 1.17倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| 桂川電 | 66,500円 | +2.1% | - | 0.00% | - | 0.22倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
| ＯＮＥＧＲＯＵＰ | - | +1.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
