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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,490 | 4,495 | 4,480 | 4,480 | +35 | +0.8% | 400 |
| 2023/11/14 | 4,540 | 4,540 | 4,445 | 4,445 | -95 | -2.1% | 1,500 |
| 2023/11/13 | 4,500 | 4,540 | 4,500 | 4,540 | +50 | +1.1% | 200 |
| 2023/11/10 | 4,505 | 4,515 | 4,485 | 4,490 | +10 | +0.2% | 500 |
| 2023/11/09 | 4,510 | 4,575 | 4,475 | 4,480 | -60 | -1.3% | 2,900 |
| 2023/11/08 | 4,645 | 4,700 | 4,525 | 4,540 | -110 | -2.4% | 7,100 |
| 2023/11/07 | 4,635 | 4,775 | 4,635 | 4,650 | ±0 | ±0% | 8,200 |
| 2023/11/06 | 4,600 | 4,800 | 4,575 | 4,650 | +200 | +4.5% | 13,700 |
| 2023/11/02 | 4,400 | 4,490 | 4,400 | 4,450 | +95 | +2.2% | 2,600 |
| 2023/11/01 | 4,355 | 4,355 | 4,210 | 4,355 | +60 | +1.4% | 1,600 |
| 2023/10/31 | 4,340 | 4,340 | 4,265 | 4,295 | -10 | -0.2% | 1,300 |
| 2023/10/30 | 4,300 | 4,375 | 4,300 | 4,305 | -90 | -2% | 1,600 |
| 2023/10/27 | 4,430 | 4,430 | 4,395 | 4,395 | -5 | -0.1% | 700 |
| 2023/10/26 | 4,415 | 4,415 | 4,400 | 4,400 | +55 | +1.3% | 600 |
| 2023/10/25 | 4,295 | 4,345 | 4,295 | 4,345 | +50 | +1.2% | 300 |
| 2023/10/24 | 4,275 | 4,370 | 4,255 | 4,295 | +55 | +1.3% | 1,100 |
| 2023/10/23 | 4,250 | 4,250 | 4,240 | 4,240 | -10 | -0.2% | 300 |
| 2023/10/20 | 4,230 | 4,250 | 4,215 | 4,250 | +35 | +0.8% | 400 |
| 2023/10/19 | 4,225 | 4,230 | 4,200 | 4,215 | +5 | +0.1% | 500 |
| 2023/10/18 | 4,235 | 4,235 | 4,210 | 4,210 | -25 | -0.6% | 200 |
| 2023/10/17 | 4,235 | 4,240 | 4,210 | 4,235 | +15 | +0.4% | 600 |
| 2023/10/16 | 4,240 | 4,240 | 4,175 | 4,220 | -30 | -0.7% | 800 |
| 2023/10/13 | 4,250 | 4,250 | 4,250 | 4,250 | +40 | +1% | 200 |
| 2023/10/12 | 4,255 | 4,255 | 4,210 | 4,210 | -25 | -0.6% | 200 |
| 2023/10/11 | 4,240 | 4,240 | 4,235 | 4,235 | -5 | -0.1% | 300 |
| 2023/10/10 | 4,190 | 4,240 | 4,190 | 4,240 | -20 | -0.5% | 1,100 |
| 2023/10/06 | 4,260 | 4,260 | 4,260 | 4,260 | ±0 | ±0% | 100 |
| 2023/10/05 | 4,260 | 4,270 | 4,225 | 4,260 | +70 | +1.7% | 2,600 |
| 2023/10/04 | 4,345 | 4,345 | 4,105 | 4,190 | -230 | -5.2% | 2,100 |
| 2023/10/03 | 4,415 | 4,420 | 4,415 | 4,420 | +5 | +0.1% | 200 |
| 2023/10/02 | 4,375 | 4,420 | 4,270 | 4,415 | +140 | +3.3% | 5,100 |
| 2023/09/29 | 4,290 | 4,290 | 4,250 | 4,275 | -15 | -0.3% | 1,400 |
| 2023/09/28 | 4,280 | 4,360 | 4,230 | 4,290 | +25 | +0.6% | 5,700 |
| 2023/09/27 | 4,405 | 4,430 | 4,150 | 4,265 | +140 | +3.4% | 4,500 |
| 2023/09/26 | 4,175 | 4,175 | 4,120 | 4,125 | -50 | -1.2% | 800 |
| 2023/09/25 | 4,150 | 4,190 | 4,140 | 4,175 | +35 | +0.8% | 5,000 |
| 2023/09/22 | 4,135 | 4,150 | 4,120 | 4,140 | +75 | +1.8% | 7,000 |
| 2023/09/21 | 4,040 | 4,095 | 4,030 | 4,065 | +55 | +1.4% | 1,900 |
| 2023/09/20 | 4,065 | 4,150 | 4,000 | 4,010 | -55 | -1.4% | 4,300 |
| 2023/09/19 | 4,160 | 4,160 | 4,065 | 4,065 | -55 | -1.3% | 2,300 |
| 2023/09/15 | 4,070 | 4,120 | 4,055 | 4,120 | +80 | +2% | 2,700 |
| 2023/09/14 | 4,020 | 4,085 | 4,000 | 4,040 | +30 | +0.7% | 2,800 |
| 2023/09/13 | 4,005 | 4,025 | 4,005 | 4,010 | +5 | +0.1% | 1,900 |
| 2023/09/12 | 4,005 | 4,005 | 4,000 | 4,005 | +20 | +0.5% | 700 |
| 2023/09/11 | 3,985 | 3,995 | 3,985 | 3,985 | +15 | +0.4% | 700 |
| 2023/09/08 | 4,000 | 4,000 | 3,940 | 3,970 | -30 | -0.8% | 400 |
| 2023/09/07 | 4,000 | 4,000 | 4,000 | 4,000 | +30 | +0.8% | 1,200 |
| 2023/09/06 | 3,975 | 3,990 | 3,970 | 3,970 | +5 | +0.1% | 800 |
| 2023/09/05 | 3,945 | 3,965 | 3,900 | 3,965 | -10 | -0.3% | 1,300 |
| 2023/09/04 | 3,985 | 3,985 | 3,975 | 3,975 | - | - | 600 |
251～
300
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
