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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,710 | 5,810 | 5,670 | 5,750 | -80 | -1.4% | 1,100 |
| 2024/06/26 | 5,840 | 5,840 | 5,750 | 5,830 | -10 | -0.2% | 500 |
| 2024/06/25 | 5,840 | 5,840 | 5,840 | 5,840 | +20 | +0.3% | 100 |
| 2024/06/24 | 5,820 | 5,820 | 5,820 | 5,820 | ±0 | ±0% | 200 |
| 2024/06/21 | 5,820 | 5,820 | 5,820 | 5,820 | -20 | -0.3% | 200 |
| 2024/06/20 | 5,880 | 5,880 | 5,840 | 5,840 | +60 | +1% | 200 |
| 2024/06/19 | 5,780 | 5,780 | 5,780 | 5,780 | - | - | 200 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 5,880 | 5,880 | 5,860 | 5,860 | -40 | -0.7% | 1,100 |
| 2024/06/14 | 5,970 | 5,970 | 5,900 | 5,900 | +10 | +0.2% | 300 |
| 2024/06/13 | 5,930 | 5,930 | 5,890 | 5,890 | -70 | -1.2% | 200 |
| 2024/06/12 | 5,960 | 5,960 | 5,960 | 5,960 | ±0 | ±0% | 100 |
| 2024/06/11 | 5,950 | 5,960 | 5,950 | 5,960 | +10 | +0.2% | 400 |
| 2024/06/10 | 5,930 | 5,950 | 5,930 | 5,950 | -20 | -0.3% | 200 |
| 2024/06/07 | 5,920 | 5,970 | 5,920 | 5,970 | -50 | -0.8% | 300 |
| 2024/06/06 | 5,980 | 6,020 | 5,980 | 6,020 | +50 | +0.8% | 400 |
| 2024/06/05 | 5,910 | 6,020 | 5,910 | 5,970 | -140 | -2.3% | 4,000 |
| 2024/06/04 | 6,100 | 6,110 | 6,100 | 6,110 | +10 | +0.2% | 2,100 |
| 2024/06/03 | 6,020 | 6,100 | 6,020 | 6,100 | +90 | +1.5% | 1,900 |
| 2024/05/31 | 5,980 | 6,010 | 5,980 | 6,010 | +70 | +1.2% | 2,300 |
| 2024/05/30 | 5,820 | 5,940 | 5,810 | 5,940 | +80 | +1.4% | 1,000 |
| 2024/05/29 | 5,800 | 5,950 | 5,800 | 5,860 | +70 | +1.2% | 1,200 |
| 2024/05/28 | 5,680 | 5,790 | 5,680 | 5,790 | +110 | +1.9% | 1,700 |
| 2024/05/27 | 5,640 | 5,690 | 5,640 | 5,680 | +120 | +2.2% | 700 |
| 2024/05/24 | 5,560 | 5,560 | 5,560 | 5,560 | -70 | -1.2% | 300 |
| 2024/05/23 | 5,530 | 5,630 | 5,530 | 5,630 | +80 | +1.4% | 4,100 |
| 2024/05/22 | 5,520 | 5,580 | 5,520 | 5,550 | +30 | +0.5% | 1,400 |
| 2024/05/21 | 5,580 | 5,580 | 5,520 | 5,520 | -70 | -1.3% | 200 |
| 2024/05/20 | 5,580 | 5,590 | 5,490 | 5,590 | +20 | +0.4% | 1,100 |
| 2024/05/17 | 5,600 | 5,600 | 5,570 | 5,570 | -60 | -1.1% | 4,500 |
| 2024/05/16 | 5,770 | 5,770 | 5,600 | 5,630 | -90 | -1.6% | 2,600 |
| 2024/05/15 | 5,680 | 5,720 | 5,630 | 5,720 | +90 | +1.6% | 1,700 |
| 2024/05/14 | 5,650 | 5,770 | 5,530 | 5,630 | +80 | +1.4% | 4,100 |
| 2024/05/13 | 6,000 | 6,150 | 5,430 | 5,550 | -430 | -7.2% | 10,300 |
| 2024/05/10 | 6,240 | 6,240 | 5,980 | 5,980 | -360 | -5.7% | 5,600 |
| 2024/05/09 | 6,020 | 6,530 | 6,020 | 6,340 | +380 | +6.4% | 11,200 |
| 2024/05/08 | 6,000 | 6,000 | 5,960 | 5,960 | ±0 | ±0% | 2,100 |
| 2024/05/07 | 5,940 | 5,980 | 5,930 | 5,960 | +30 | +0.5% | 1,600 |
| 2024/05/02 | 5,830 | 5,930 | 5,780 | 5,930 | +100 | +1.7% | 700 |
| 2024/05/01 | 5,770 | 5,830 | 5,770 | 5,830 | +50 | +0.9% | 200 |
| 2024/04/30 | 5,770 | 5,780 | 5,770 | 5,780 | +20 | +0.3% | 200 |
| 2024/04/26 | 5,800 | 5,800 | 5,750 | 5,760 | +60 | +1.1% | 700 |
| 2024/04/25 | 5,710 | 5,710 | 5,700 | 5,700 | ±0 | ±0% | 900 |
| 2024/04/24 | 5,780 | 5,800 | 5,700 | 5,700 | ±0 | ±0% | 1,100 |
| 2024/04/23 | 5,700 | 5,700 | 5,700 | 5,700 | +40 | +0.7% | 200 |
| 2024/04/22 | 5,740 | 5,740 | 5,650 | 5,660 | +100 | +1.8% | 900 |
| 2024/04/19 | 5,460 | 5,560 | 5,400 | 5,560 | +100 | +1.8% | 1,500 |
| 2024/04/18 | 5,400 | 5,460 | 5,400 | 5,460 | +60 | +1.1% | 1,100 |
| 2024/04/17 | 5,460 | 5,460 | 5,400 | 5,400 | -50 | -0.9% | 1,400 |
| 2024/04/16 | 5,670 | 5,700 | 5,430 | 5,450 | -200 | -3.5% | 2,900 |
101～
150
件表示中 / 3586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 | 499,000円 | -0.4% | -13.8% | 4.21% | 7.24倍 | 0.76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 |
| フロイント | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38倍 | 0.82倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| ＪＵＫＩ | 40,600円 | -0.8% | - | 0.00% | - | 0.36倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ＪＲＣ | 92,700円 | +12.2% | +26.0% | 2.80% | 10.71倍 | 2.76倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットＳＩを育成中 |
| 中北製 | 307,000円 | +12.9% | +8.6% | 3.26% | 6.09倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
