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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 4,765 | 4,765 | 4,615 | 4,615 | -5 | -0.1% | 3,100 |
| 2025/01/20 | 4,775 | 4,775 | 4,565 | 4,620 | -275 | -5.6% | 2,600 |
| 2025/01/17 | 4,870 | 4,895 | 4,870 | 4,895 | +95 | +2% | 200 |
| 2025/01/16 | 4,800 | 4,800 | 4,800 | 4,800 | -70 | -1.4% | 100 |
| 2025/01/15 | 4,870 | 4,870 | 4,870 | 4,870 | +70 | +1.5% | 100 |
| 2025/01/14 | 4,900 | 4,900 | 4,760 | 4,800 | - | - | 600 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 4,920 | 4,925 | 4,920 | 4,925 | ±0 | ±0% | 400 |
| 2025/01/07 | 5,000 | 5,000 | 4,925 | 4,925 | -10 | -0.2% | 400 |
| 2025/01/06 | 4,995 | 4,995 | 4,925 | 4,935 | -55 | -1.1% | 600 |
| 2024/12/30 | 4,890 | 4,990 | 4,870 | 4,990 | +30 | +0.6% | 900 |
| 2024/12/27 | 4,935 | 4,975 | 4,930 | 4,960 | +165 | +3.4% | 1,400 |
| 2024/12/26 | 4,620 | 4,850 | 4,620 | 4,795 | +195 | +4.2% | 1,600 |
| 2024/12/25 | 4,775 | 4,800 | 4,530 | 4,600 | -180 | -3.8% | 7,000 |
| 2024/12/24 | 4,870 | 4,870 | 4,780 | 4,780 | -90 | -1.8% | 1,500 |
| 2024/12/23 | 4,870 | 4,870 | 4,870 | 4,870 | -80 | -1.6% | 300 |
| 2024/12/20 | 4,945 | 4,950 | 4,945 | 4,950 | +15 | +0.3% | 500 |
| 2024/12/19 | 4,880 | 4,935 | 4,880 | 4,935 | -15 | -0.3% | 500 |
| 2024/12/18 | 4,950 | 4,950 | 4,950 | 4,950 | +70 | +1.4% | 200 |
| 2024/12/17 | 4,890 | 4,890 | 4,880 | 4,880 | -10 | -0.2% | 300 |
| 2024/12/16 | 4,840 | 4,890 | 4,840 | 4,890 | -5 | -0.1% | 600 |
| 2024/12/13 | 4,895 | 4,895 | 4,895 | 4,895 | -30 | -0.6% | 800 |
| 2024/12/12 | 4,965 | 4,965 | 4,895 | 4,925 | +30 | +0.6% | 1,200 |
| 2024/12/11 | 4,895 | 4,895 | 4,895 | 4,895 | - | - | 200 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 4,995 | 4,995 | 4,885 | 4,890 | -105 | -2.1% | 1,000 |
| 2024/12/06 | 4,885 | 4,995 | 4,885 | 4,995 | +180 | +3.7% | 500 |
| 2024/12/05 | 4,800 | 4,815 | 4,800 | 4,815 | +15 | +0.3% | 200 |
| 2024/12/04 | 4,780 | 4,815 | 4,780 | 4,800 | -50 | -1% | 600 |
| 2024/12/03 | 4,850 | 4,850 | 4,775 | 4,850 | -5 | -0.1% | 900 |
| 2024/12/02 | 4,865 | 4,865 | 4,855 | 4,855 | -10 | -0.2% | 400 |
| 2024/11/29 | 4,865 | 4,865 | 4,865 | 4,865 | ±0 | ±0% | 200 |
| 2024/11/28 | 4,920 | 4,920 | 4,865 | 4,865 | +15 | +0.3% | 400 |
| 2024/11/27 | 4,850 | 4,850 | 4,850 | 4,850 | -95 | -1.9% | 300 |
| 2024/11/26 | 4,970 | 4,970 | 4,925 | 4,945 | -25 | -0.5% | 1,200 |
| 2024/11/25 | 4,965 | 4,970 | 4,965 | 4,970 | -20 | -0.4% | 900 |
| 2024/11/22 | 4,965 | 4,990 | 4,965 | 4,990 | +25 | +0.5% | 1,300 |
| 2024/11/21 | 4,955 | 4,990 | 4,955 | 4,965 | +15 | +0.3% | 600 |
| 2024/11/20 | 4,975 | 4,975 | 4,950 | 4,950 | -45 | -0.9% | 300 |
| 2024/11/19 | 4,965 | 4,995 | 4,950 | 4,995 | ±0 | ±0% | 500 |
| 2024/11/18 | 4,955 | 4,995 | 4,955 | 4,995 | +35 | +0.7% | 700 |
| 2024/11/15 | 4,925 | 4,960 | 4,925 | 4,960 | +35 | +0.7% | 400 |
| 2024/11/14 | 4,920 | 4,940 | 4,920 | 4,925 | +5 | +0.1% | 2,800 |
| 2024/11/13 | 4,920 | 4,920 | 4,920 | 4,920 | -10 | -0.2% | 600 |
51～
100
件表示中 / 3678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 | 499,500円 | -0.4% | -13.8% | - | - | - |
|
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 |
| 中北製 | 320,000円 | - | - | 3.13% | 6.28倍 | 0.45倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| ＪＲＣ | 94,200円 | +12.2% | +26.0% | 2.76% | 10.89倍 | 2.81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 |
| タクミナ | 153,800円 | +4.4% | +0.2% | 3.25% | 8.83倍 | 1.02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 |
| ミクロン精密 | 148,800円 | +37.1% | +22.0% | 0.84% | 11.50倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
