ヤマダコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,120 | 5,130 | 5,080 | 5,080 | -140 | -2.7% | 900 |
| 2025/04/03 | 5,170 | 5,220 | 5,120 | 5,220 | -220 | -4% | 700 |
| 2025/04/02 | 5,470 | 5,480 | 5,380 | 5,440 | +70 | +1.3% | 1,000 |
| 2025/04/01 | 5,480 | 5,480 | 5,370 | 5,370 | -210 | -3.8% | 300 |
| 2025/03/31 | 5,570 | 5,640 | 5,480 | 5,580 | +20 | +0.4% | 1,700 |
| 2025/03/28 | 5,590 | 5,590 | 5,410 | 5,560 | -140 | -2.5% | 1,800 |
| 2025/03/27 | 5,340 | 5,800 | 5,340 | 5,700 | +410 | +7.8% | 3,300 |
| 2025/03/26 | 5,340 | 5,350 | 5,290 | 5,290 | +50 | +1% | 1,900 |
| 2025/03/25 | 5,390 | 5,390 | 5,100 | 5,240 | +30 | +0.6% | 4,600 |
| 2025/03/24 | 5,200 | 5,250 | 5,200 | 5,210 | +10 | +0.2% | 1,400 |
| 2025/03/21 | 5,200 | 5,230 | 5,170 | 5,200 | +10 | +0.2% | 3,500 |
| 2025/03/19 | 5,200 | 5,200 | 5,000 | 5,190 | -40 | -0.8% | 3,600 |
| 2025/03/18 | 5,350 | 5,350 | 5,210 | 5,230 | ±0 | ±0% | 3,400 |
| 2025/03/17 | 5,200 | 5,280 | 5,200 | 5,230 | +30 | +0.6% | 2,600 |
| 2025/03/14 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 1,800 |
| 2025/03/13 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 2,100 |
| 2025/03/12 | 5,200 | 5,200 | 5,200 | 5,200 | +30 | +0.6% | 200 |
| 2025/03/11 | 5,070 | 5,170 | 5,070 | 5,170 | ±0 | ±0% | 500 |
| 2025/03/10 | 5,070 | 5,170 | 5,070 | 5,170 | +100 | +2% | 400 |
| 2025/03/07 | 5,070 | 5,220 | 5,070 | 5,070 | -100 | -1.9% | 700 |
| 2025/03/06 | 5,180 | 5,420 | 5,170 | 5,170 | +160 | +3.2% | 3,700 |
| 2025/03/05 | 4,980 | 5,050 | 4,980 | 5,010 | -70 | -1.4% | 600 |
| 2025/03/04 | 5,130 | 5,160 | 4,995 | 5,080 | +120 | +2.4% | 1,100 |
| 2025/03/03 | 4,960 | 4,960 | 4,960 | 4,960 | +25 | +0.5% | 100 |
| 2025/02/28 | 4,935 | 4,935 | 4,935 | 4,935 | -5 | -0.1% | 300 |
| 2025/02/27 | 5,060 | 5,060 | 4,940 | 4,940 | -45 | -0.9% | 400 |
| 2025/02/26 | 5,000 | 5,000 | 4,940 | 4,985 | -25 | -0.5% | 1,100 |
| 2025/02/25 | 5,010 | 5,050 | 5,010 | 5,010 | +10 | +0.2% | 1,400 |
| 2025/02/21 | 5,000 | 5,000 | 5,000 | 5,000 | -50 | -1% | 300 |
| 2025/02/20 | 5,100 | 5,100 | 5,050 | 5,050 | -40 | -0.8% | 600 |
| 2025/02/19 | 4,960 | 5,090 | 4,960 | 5,090 | +30 | +0.6% | 800 |
| 2025/02/18 | 5,120 | 5,120 | 4,980 | 5,060 | ±0 | ±0% | 1,500 |
| 2025/02/17 | 4,920 | 5,060 | 4,920 | 5,060 | +40 | +0.8% | 500 |
| 2025/02/14 | 4,970 | 5,020 | 4,965 | 5,020 | +50 | +1% | 500 |
| 2025/02/13 | 4,970 | 5,080 | 4,940 | 4,970 | ±0 | ±0% | 4,900 |
| 2025/02/12 | 4,970 | 4,970 | 4,860 | 4,970 | +40 | +0.8% | 1,600 |
| 2025/02/10 | 4,880 | 5,030 | 4,880 | 4,930 | +55 | +1.1% | 2,100 |
| 2025/02/07 | 4,690 | 4,875 | 4,690 | 4,875 | +185 | +3.9% | 1,900 |
| 2025/02/06 | 4,655 | 4,690 | 4,625 | 4,690 | +35 | +0.8% | 1,100 |
| 2025/02/05 | 4,655 | 4,685 | 4,655 | 4,655 | -60 | -1.3% | 900 |
| 2025/02/04 | 4,790 | 4,790 | 4,670 | 4,715 | -60 | -1.3% | 1,600 |
| 2025/02/03 | 4,775 | 4,815 | 4,775 | 4,775 | +70 | +1.5% | 500 |
| 2025/01/31 | 4,640 | 4,705 | 4,640 | 4,705 | +15 | +0.3% | 1,100 |
| 2025/01/30 | 4,690 | 4,690 | 4,690 | 4,690 | +30 | +0.6% | 200 |
| 2025/01/29 | 4,665 | 4,665 | 4,660 | 4,660 | -5 | -0.1% | 1,000 |
| 2025/01/28 | 4,665 | 4,665 | 4,665 | 4,665 | +25 | +0.5% | 300 |
| 2025/01/27 | 4,650 | 4,650 | 4,640 | 4,640 | -10 | -0.2% | 1,100 |
| 2025/01/24 | 4,680 | 4,680 | 4,640 | 4,650 | ±0 | ±0% | 400 |
| 2025/01/23 | 4,615 | 4,650 | 4,615 | 4,650 | +35 | +0.8% | 200 |
| 2025/01/22 | 4,615 | 4,620 | 4,610 | 4,615 | ±0 | ±0% | 1,700 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ヤマダ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマダ | 508,000円 | -0.4% | -13.8% | 4.13% | 7.37倍 | 0.77倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| 豊和工 | 102,900円 | +21.8% | +168.2% | 1.94% | 14.27倍 | 0.70倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| タクミナ | 160,000円 | +4.4% | +0.2% | 3.13% | 9.19倍 | 1.06倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ＴＯＹＯイノベ | 57,700円 | -2.9% | - | 6.07% | - | 0.66倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| ＪＲＣ | 92,500円 | +12.2% | +26.0% | 2.81% | 10.70倍 | 2.76倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
