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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 3,905 | 3,920 | 3,905 | 3,920 | +15 | +0.4% | 1,300 |
| 2023/08/21 | 3,900 | 3,905 | 3,900 | 3,905 | +35 | +0.9% | 700 |
| 2023/08/18 | 3,815 | 3,875 | 3,815 | 3,870 | +55 | +1.4% | 2,700 |
| 2023/08/17 | 3,835 | 3,835 | 3,815 | 3,815 | -20 | -0.5% | 600 |
| 2023/08/16 | 3,880 | 3,880 | 3,820 | 3,835 | -45 | -1.2% | 1,300 |
| 2023/08/15 | 3,860 | 3,880 | 3,825 | 3,880 | +20 | +0.5% | 600 |
| 2023/08/14 | 3,860 | 3,885 | 3,825 | 3,860 | +35 | +0.9% | 1,500 |
| 2023/08/10 | 3,860 | 3,860 | 3,805 | 3,825 | +20 | +0.5% | 500 |
| 2023/08/09 | 3,875 | 3,875 | 3,805 | 3,805 | -70 | -1.8% | 1,700 |
| 2023/08/08 | 3,810 | 3,885 | 3,810 | 3,875 | +75 | +2% | 2,000 |
| 2023/08/07 | 3,615 | 3,800 | 3,615 | 3,800 | +150 | +4.1% | 5,700 |
| 2023/08/04 | 3,325 | 4,010 | 3,325 | 3,650 | +325 | +9.8% | 20,500 |
| 2023/08/03 | 3,395 | 3,420 | 3,325 | 3,325 | -30 | -0.9% | 900 |
| 2023/08/02 | 3,380 | 3,415 | 3,355 | 3,355 | -45 | -1.3% | 2,500 |
| 2023/08/01 | 3,385 | 3,400 | 3,385 | 3,400 | ±0 | ±0% | 200 |
| 2023/07/31 | 3,370 | 3,400 | 3,300 | 3,400 | +60 | +1.8% | 2,600 |
| 2023/07/28 | 3,335 | 3,340 | 3,290 | 3,340 | +20 | +0.6% | 1,900 |
| 2023/07/27 | 3,275 | 3,325 | 3,270 | 3,320 | -10 | -0.3% | 1,500 |
| 2023/07/26 | 3,330 | 3,330 | 3,330 | 3,330 | - | - | 400 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 3,325 | 3,410 | 3,325 | 3,375 | -10 | -0.3% | 2,500 |
| 2023/07/19 | 3,360 | 3,385 | 3,315 | 3,385 | +30 | +0.9% | 500 |
| 2023/07/18 | 3,370 | 3,395 | 3,355 | 3,355 | -15 | -0.4% | 900 |
| 2023/07/14 | 3,370 | 3,400 | 3,330 | 3,370 | -20 | -0.6% | 800 |
| 2023/07/13 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2023/07/12 | 3,390 | 3,390 | 3,390 | 3,390 | -5 | -0.1% | 300 |
| 2023/07/11 | 3,395 | 3,400 | 3,325 | 3,395 | +5 | +0.1% | 1,300 |
| 2023/07/10 | 3,300 | 3,390 | 3,290 | 3,390 | +95 | +2.9% | 4,100 |
| 2023/07/07 | 3,315 | 3,315 | 3,290 | 3,295 | -65 | -1.9% | 2,200 |
| 2023/07/06 | 3,395 | 3,400 | 3,310 | 3,360 | -25 | -0.7% | 1,000 |
| 2023/07/05 | 3,310 | 3,395 | 3,310 | 3,385 | +65 | +2% | 4,500 |
| 2023/07/04 | 3,325 | 3,325 | 3,320 | 3,320 | +10 | +0.3% | 700 |
| 2023/07/03 | 3,295 | 3,330 | 3,295 | 3,310 | +45 | +1.4% | 2,100 |
| 2023/06/30 | 3,265 | 3,265 | 3,265 | 3,265 | -25 | -0.8% | 200 |
| 2023/06/29 | 3,300 | 3,300 | 3,290 | 3,290 | ±0 | ±0% | 500 |
| 2023/06/28 | 3,295 | 3,315 | 3,280 | 3,290 | ±0 | ±0% | 2,500 |
| 2023/06/27 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 400 |
| 2023/06/26 | 3,265 | 3,290 | 3,265 | 3,285 | +20 | +0.6% | 1,100 |
| 2023/06/23 | 3,280 | 3,280 | 3,265 | 3,265 | -10 | -0.3% | 1,700 |
| 2023/06/22 | 3,260 | 3,275 | 3,260 | 3,275 | +20 | +0.6% | 2,500 |
| 2023/06/21 | 3,250 | 3,260 | 3,245 | 3,255 | +10 | +0.3% | 800 |
| 2023/06/20 | 3,240 | 3,255 | 3,220 | 3,245 | +25 | +0.8% | 900 |
| 2023/06/19 | 3,230 | 3,230 | 3,215 | 3,220 | -10 | -0.3% | 400 |
| 2023/06/16 | 3,195 | 3,240 | 3,195 | 3,230 | +15 | +0.5% | 1,600 |
| 2023/06/15 | 3,230 | 3,230 | 3,185 | 3,215 | -15 | -0.5% | 700 |
| 2023/06/14 | 3,185 | 3,230 | 3,180 | 3,230 | +45 | +1.4% | 2,000 |
| 2023/06/13 | 3,160 | 3,185 | 3,160 | 3,185 | +25 | +0.8% | 1,800 |
| 2023/06/12 | 3,160 | 3,160 | 3,145 | 3,160 | ±0 | ±0% | 600 |
451～
500
件表示中 / 3728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 | 494,500円 | +1.9% | -13.2% | 4.25% | 8.34倍 | 0.72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 |
| タクミナ | 161,000円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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 |
| 油研工 | 264,500円 | -3.9% | -9.0% | 5.67% | 9.51倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 大同工 | 108,500円 | - | - | - | - | 0.36倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| エスティック | 96,200円 | - | - | - | - | 0.92倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
市場注目の銘柄
チャート関連のコラム
