やまびこの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,122 | 2,144 | 2,103 | 2,116 | -6 | -0.3% | 81,600 |
| 2024/05/15 | 2,152 | 2,159 | 2,114 | 2,122 | +20 | +1% | 87,700 |
| 2024/05/14 | 2,177 | 2,306 | 2,081 | 2,102 | -25 | -1.2% | 380,400 |
| 2024/05/13 | 2,134 | 2,164 | 2,105 | 2,127 | +6 | +0.3% | 155,200 |
| 2024/05/10 | 2,130 | 2,132 | 2,100 | 2,121 | +14 | +0.7% | 89,000 |
| 2024/05/09 | 2,068 | 2,117 | 2,059 | 2,107 | +46 | +2.2% | 82,400 |
| 2024/05/08 | 2,106 | 2,114 | 2,061 | 2,061 | -29 | -1.4% | 108,700 |
| 2024/05/07 | 2,089 | 2,099 | 2,072 | 2,090 | +1 | ±0% | 64,000 |
| 2024/05/02 | 2,117 | 2,117 | 2,073 | 2,089 | -29 | -1.4% | 98,000 |
| 2024/05/01 | 2,091 | 2,133 | 2,085 | 2,118 | +27 | +1.3% | 110,300 |
| 2024/04/30 | 2,100 | 2,137 | 2,079 | 2,091 | +6 | +0.3% | 96,500 |
| 2024/04/26 | 2,050 | 2,098 | 2,043 | 2,085 | +35 | +1.7% | 120,200 |
| 2024/04/25 | 2,058 | 2,085 | 2,041 | 2,050 | -45 | -2.1% | 100,400 |
| 2024/04/24 | 2,070 | 2,096 | 2,066 | 2,095 | +53 | +2.6% | 127,700 |
| 2024/04/23 | 2,045 | 2,059 | 2,018 | 2,042 | +13 | +0.6% | 93,700 |
| 2024/04/22 | 2,048 | 2,065 | 2,008 | 2,029 | +15 | +0.7% | 71,200 |
| 2024/04/19 | 2,033 | 2,044 | 1,979 | 2,014 | -30 | -1.5% | 76,700 |
| 2024/04/18 | 2,021 | 2,050 | 2,010 | 2,044 | +23 | +1.1% | 57,400 |
| 2024/04/17 | 2,022 | 2,045 | 2,001 | 2,021 | +7 | +0.3% | 86,300 |
| 2024/04/16 | 2,056 | 2,057 | 2,001 | 2,014 | -62 | -3% | 88,500 |
| 2024/04/15 | 2,048 | 2,083 | 2,043 | 2,076 | +6 | +0.3% | 74,800 |
| 2024/04/12 | 2,070 | 2,098 | 2,051 | 2,070 | +17 | +0.8% | 100,800 |
| 2024/04/11 | 2,039 | 2,064 | 2,033 | 2,053 | -10 | -0.5% | 57,000 |
| 2024/04/10 | 2,059 | 2,074 | 2,048 | 2,063 | -1 | ±0% | 61,200 |
| 2024/04/09 | 2,065 | 2,075 | 2,044 | 2,064 | -1 | ±0% | 76,800 |
| 2024/04/08 | 2,048 | 2,107 | 2,034 | 2,065 | +34 | +1.7% | 183,900 |
| 2024/04/05 | 1,958 | 2,042 | 1,958 | 2,031 | +53 | +2.7% | 174,800 |
| 2024/04/04 | 1,973 | 1,995 | 1,960 | 1,978 | +32 | +1.6% | 89,700 |
| 2024/04/03 | 1,902 | 1,966 | 1,881 | 1,946 | +26 | +1.4% | 102,700 |
| 2024/04/02 | 1,951 | 1,951 | 1,908 | 1,920 | -31 | -1.6% | 101,700 |
| 2024/04/01 | 1,998 | 2,003 | 1,934 | 1,951 | -46 | -2.3% | 71,000 |
| 2024/03/29 | 2,000 | 2,009 | 1,961 | 1,997 | -6 | -0.3% | 83,200 |
| 2024/03/28 | 1,983 | 2,016 | 1,974 | 2,003 | +22 | +1.1% | 132,200 |
| 2024/03/27 | 1,973 | 1,993 | 1,952 | 1,981 | +20 | +1% | 133,800 |
| 2024/03/26 | 1,971 | 1,986 | 1,950 | 1,961 | -20 | -1% | 138,100 |
| 2024/03/25 | 1,990 | 1,998 | 1,964 | 1,981 | +31 | +1.6% | 174,700 |
| 2024/03/22 | 1,940 | 1,963 | 1,931 | 1,950 | +29 | +1.5% | 86,400 |
| 2024/03/21 | 1,898 | 1,926 | 1,885 | 1,921 | +28 | +1.5% | 101,800 |
| 2024/03/19 | 1,880 | 1,900 | 1,872 | 1,893 | +15 | +0.8% | 62,900 |
| 2024/03/18 | 1,890 | 1,900 | 1,878 | 1,878 | +14 | +0.8% | 77,500 |
| 2024/03/15 | 1,862 | 1,890 | 1,858 | 1,864 | -10 | -0.5% | 95,300 |
| 2024/03/14 | 1,871 | 1,879 | 1,846 | 1,874 | +13 | +0.7% | 52,100 |
| 2024/03/13 | 1,890 | 1,899 | 1,844 | 1,861 | +1 | +0.1% | 68,700 |
| 2024/03/12 | 1,857 | 1,870 | 1,843 | 1,860 | +3 | +0.2% | 66,400 |
| 2024/03/11 | 1,840 | 1,857 | 1,832 | 1,857 | -23 | -1.2% | 81,500 |
| 2024/03/08 | 1,854 | 1,899 | 1,851 | 1,880 | -11 | -0.6% | 106,200 |
| 2024/03/07 | 1,948 | 1,966 | 1,882 | 1,891 | -42 | -2.2% | 125,100 |
| 2024/03/06 | 1,902 | 1,933 | 1,894 | 1,933 | +29 | +1.5% | 74,600 |
| 2024/03/05 | 1,885 | 1,913 | 1,880 | 1,904 | +19 | +1% | 87,100 |
| 2024/03/04 | 1,865 | 1,893 | 1,863 | 1,885 | +28 | +1.5% | 132,200 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「やまびこ」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 |
|---|---|---|---|---|---|---|---|---|
| やまびこ | 211,600円 | +4.4% | -1.9% | 2.84% | 8.69倍 | 0.99倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| オプトラン | 214,900円 | +0.5% | +25.6% | 2.42% | 17.49倍 | 1.68倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| 芝浦機械 | 349,000円 | +5.8% | -13.7% | 4.01% | 9.17倍 | 0.76倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| イーグル | 184,200円 | +1.8% | -20.3% | 4.34% | 11.79倍 | 0.72倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 酉島製 | 305,500円 | +6.0% | 0.0% | 1.96% | 15.31倍 | 1.55倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
