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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 3,965 | 3,965 | 3,925 | 3,925 | -15 | -0.4% | 600 |
| 2023/08/30 | 3,905 | 3,980 | 3,905 | 3,940 | -25 | -0.6% | 1,700 |
| 2023/08/29 | 3,975 | 3,995 | 3,955 | 3,965 | +5 | +0.1% | 2,100 |
| 2023/08/28 | 3,925 | 3,960 | 3,925 | 3,960 | +45 | +1.1% | 2,400 |
| 2023/08/25 | 3,915 | 3,915 | 3,915 | 3,915 | ±0 | ±0% | 200 |
| 2023/08/24 | 3,920 | 3,920 | 3,885 | 3,915 | -5 | -0.1% | 800 |
| 2023/08/23 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 300 |
| 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 |
501～
550
件表示中 / 3786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 | 541,000円 | +1.9% | -13.2% | 3.88% | 9.12倍 | 0.79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 |
| 油研工 | 296,700円 | -3.3% | -27.2% | 5.06% | 12.97倍 | 0.46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 |
| エアーテック | 125,000円 | -0.1% | -11.7% | 4.40% | 13.05倍 | 0.87倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| ヨシタケ | 95,900円 | +7.0% | +9.7% | 2.92% | 10.29倍 | 0.73倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| ＪＵＫＩ | 42,200円 | +10.3% | - | 2.37% | 12.59倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用国内３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
