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 |
301～
350
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
