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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 5,870 | 5,870 | 5,700 | 5,700 | -180 | -3.1% | 200 |
| 2024/09/04 | 5,910 | 5,980 | 5,880 | 5,880 | -120 | -2% | 600 |
| 2024/09/03 | 6,140 | 6,140 | 5,910 | 6,000 | +50 | +0.8% | 2,100 |
| 2024/09/02 | 5,970 | 6,050 | 5,950 | 5,950 | -20 | -0.3% | 500 |
| 2024/08/30 | 5,810 | 6,030 | 5,800 | 5,970 | +60 | +1% | 3,400 |
| 2024/08/29 | 6,000 | 6,000 | 5,800 | 5,910 | -90 | -1.5% | 1,700 |
| 2024/08/28 | 5,800 | 6,000 | 5,660 | 6,000 | +200 | +3.4% | 3,200 |
| 2024/08/27 | 5,400 | 5,800 | 5,400 | 5,800 | +200 | +3.6% | 2,500 |
| 2024/08/26 | 5,540 | 5,600 | 5,390 | 5,600 | +50 | +0.9% | 1,300 |
| 2024/08/23 | 5,410 | 5,550 | 5,350 | 5,550 | ±0 | ±0% | 2,100 |
| 2024/08/22 | 5,550 | 5,550 | 5,550 | 5,550 | -40 | -0.7% | 500 |
| 2024/08/21 | 5,400 | 5,600 | 5,400 | 5,590 | -10 | -0.2% | 700 |
| 2024/08/20 | 5,540 | 5,600 | 5,530 | 5,600 | +60 | +1.1% | 1,000 |
| 2024/08/19 | 5,580 | 5,580 | 5,420 | 5,540 | -40 | -0.7% | 1,600 |
| 2024/08/16 | 5,390 | 5,580 | 5,390 | 5,580 | +140 | +2.6% | 1,500 |
| 2024/08/15 | 5,690 | 5,690 | 5,440 | 5,440 | ±0 | ±0% | 700 |
| 2024/08/14 | 5,290 | 5,450 | 5,250 | 5,440 | +150 | +2.8% | 2,900 |
| 2024/08/13 | 5,040 | 5,300 | 5,040 | 5,290 | +150 | +2.9% | 3,900 |
| 2024/08/09 | 5,240 | 5,240 | 5,030 | 5,140 | +240 | +4.9% | 2,500 |
| 2024/08/08 | 4,675 | 4,900 | 4,675 | 4,900 | +185 | +3.9% | 2,900 |
| 2024/08/07 | 4,640 | 4,715 | 4,520 | 4,715 | +75 | +1.6% | 2,500 |
| 2024/08/06 | 4,500 | 4,840 | 4,500 | 4,640 | +140 | +3.1% | 1,600 |
| 2024/08/05 | 5,060 | 5,180 | 4,500 | 4,500 | -680 | -13.1% | 10,500 |
| 2024/08/02 | 5,760 | 5,760 | 5,180 | 5,180 | -590 | -10.2% | 4,000 |
| 2024/08/01 | 6,010 | 6,040 | 5,740 | 5,770 | -230 | -3.8% | 3,800 |
| 2024/07/31 | 5,930 | 6,000 | 5,930 | 6,000 | +70 | +1.2% | 300 |
| 2024/07/30 | 5,830 | 5,930 | 5,830 | 5,930 | ±0 | ±0% | 500 |
| 2024/07/29 | 5,830 | 5,930 | 5,830 | 5,930 | ±0 | ±0% | 900 |
| 2024/07/26 | 5,930 | 5,930 | 5,930 | 5,930 | +20 | +0.3% | 800 |
| 2024/07/25 | 5,990 | 6,040 | 5,910 | 5,910 | -110 | -1.8% | 900 |
| 2024/07/24 | 6,020 | 6,020 | 6,020 | 6,020 | - | - | 100 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 6,060 | 6,080 | 6,050 | 6,060 | -40 | -0.7% | 2,000 |
| 2024/07/19 | 6,030 | 6,100 | 6,030 | 6,100 | +50 | +0.8% | 1,100 |
| 2024/07/18 | 6,010 | 6,050 | 6,010 | 6,050 | +30 | +0.5% | 1,800 |
| 2024/07/17 | 6,000 | 6,020 | 6,000 | 6,020 | +50 | +0.8% | 500 |
| 2024/07/16 | 6,000 | 6,000 | 5,970 | 5,970 | +40 | +0.7% | 900 |
| 2024/07/12 | 5,920 | 5,930 | 5,920 | 5,930 | +110 | +1.9% | 200 |
| 2024/07/11 | 5,810 | 5,820 | 5,710 | 5,820 | +10 | +0.2% | 1,500 |
| 2024/07/10 | 5,900 | 5,900 | 5,810 | 5,810 | -100 | -1.7% | 800 |
| 2024/07/09 | 5,920 | 5,920 | 5,910 | 5,910 | -10 | -0.2% | 200 |
| 2024/07/08 | 5,900 | 5,950 | 5,880 | 5,920 | -30 | -0.5% | 2,300 |
| 2024/07/05 | 5,920 | 5,950 | 5,920 | 5,950 | +40 | +0.7% | 600 |
| 2024/07/04 | 5,830 | 5,910 | 5,820 | 5,910 | +110 | +1.9% | 1,300 |
| 2024/07/03 | 5,810 | 5,810 | 5,710 | 5,800 | -20 | -0.3% | 2,000 |
| 2024/07/02 | 5,820 | 5,820 | 5,820 | 5,820 | +20 | +0.3% | 300 |
| 2024/07/01 | 5,780 | 5,830 | 5,780 | 5,800 | +50 | +0.9% | 1,300 |
| 2024/06/28 | 5,760 | 5,800 | 5,650 | 5,750 | ±0 | ±0% | 1,900 |
| 2024/06/27 | 5,710 | 5,810 | 5,670 | 5,750 | -80 | -1.4% | 1,100 |
251～
300
件表示中 / 3785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 | 537,000円 | +1.9% | -13.2% | 3.91% | 9.05倍 | 0.78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 |
| エアーテック | 124,500円 | -0.1% | -11.7% | 4.42% | 13.00倍 | 0.86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 |
| 水道機 | 322,000円 | +15.5% | -9.2% | 1.71% | 11.51倍 | 1.36倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
