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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 90 | 90 | 90 | 90 | ±0 | ±0% | 5,000 |
| 2010/07/28 | 90 | 90 | 90 | 90 | - | - | 2,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 89 | 89 | 89 | 89 | - | - | 2,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 87 | 87 | 87 | 87 | -1 | -1.1% | 2,000 |
| 2010/07/16 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2010/07/15 | 93 | 93 | 88 | 88 | -1 | -1.1% | 14,000 |
| 2010/07/14 | 87 | 89 | 87 | 89 | ±0 | ±0% | 8,000 |
| 2010/07/13 | 88 | 89 | 88 | 89 | +2 | +2.3% | 2,000 |
| 2010/07/12 | 86 | 87 | 86 | 87 | +1 | +1.2% | 2,000 |
| 2010/07/09 | 85 | 86 | 85 | 86 | +1 | +1.2% | 3,000 |
| 2010/07/08 | 86 | 87 | 85 | 85 | -1 | -1.2% | 3,000 |
| 2010/07/07 | 86 | 86 | 86 | 86 | +3 | +3.6% | 1,000 |
| 2010/07/06 | 83 | 83 | 83 | 83 | -2 | -2.4% | 2,000 |
| 2010/07/05 | 85 | 85 | 85 | 85 | +3 | +3.7% | 1,000 |
| 2010/07/02 | 82 | 82 | 82 | 82 | -2 | -2.4% | 1,000 |
| 2010/07/01 | 84 | 84 | 84 | 84 | -1 | -1.2% | 3,000 |
| 2010/06/30 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/06/29 | 85 | 85 | 85 | 85 | -1 | -1.2% | 1,000 |
| 2010/06/28 | 92 | 92 | 85 | 86 | -1 | -1.1% | 20,000 |
| 2010/06/25 | 87 | 87 | 87 | 87 | -1 | -1.1% | 2,000 |
| 2010/06/24 | 92 | 92 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2010/06/23 | 87 | 88 | 86 | 88 | -2 | -2.2% | 8,000 |
| 2010/06/22 | 90 | 90 | 90 | 90 | +1 | +1.1% | 5,000 |
| 2010/06/21 | 85 | 89 | 85 | 89 | +1 | +1.1% | 2,000 |
| 2010/06/18 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2010/06/17 | 89 | 89 | 87 | 87 | -2 | -2.2% | 3,000 |
| 2010/06/16 | 90 | 90 | 89 | 89 | +3 | +3.5% | 2,000 |
| 2010/06/15 | 86 | 86 | 86 | 86 | +1 | +1.2% | 2,000 |
| 2010/06/14 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 85 | 85 | 85 | 85 | - | - | 3,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 85 | 85 | 85 | 85 | - | - | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 88 | 88 | 88 | 88 | - | - | 2,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 85 | 85 | 82 | 84 | -1 | -1.2% | 7,000 |
| 2010/05/25 | 85 | 85 | 85 | 85 | -2 | -2.3% | 3,000 |
| 2010/05/24 | 88 | 88 | 87 | 87 | ±0 | ±0% | 4,000 |
3601～
3650
件表示中 / 3683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 | 497,000円 | -0.4% | -13.8% | 4.23% | 7.21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 |
| ＪＲＣ | 95,000円 | +23.5% | +21.7% | 2.84% | 10.33倍 | 2.57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 | 155,600円 | +4.4% | +0.2% | 3.21% | 8.93倍 | 1.03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 |
| ＴＯＹＯイノベ | 56,300円 | -2.9% | - | 6.22% | - | 0.65倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| ＰＥＧＡＳＵＳ | 46,200円 | +28.7% | +234.0% | 2.81% | 11.46倍 | 0.35倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
市場注目の銘柄
チャート関連のコラム
