ヤマト・インダストリーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,069 | 1,091 | 1,066 | 1,091 | +24 | +2.2% | 3,900 |
2023/09/21 | 1,088 | 1,093 | 1,067 | 1,067 | -13 | -1.2% | 3,300 |
2023/09/20 | 1,111 | 1,123 | 1,080 | 1,080 | -13 | -1.2% | 7,200 |
2023/09/19 | 1,118 | 1,125 | 1,093 | 1,093 | -35 | -3.1% | 6,100 |
2023/09/15 | 1,180 | 1,180 | 1,112 | 1,128 | -37 | -3.2% | 9,700 |
2023/09/14 | 1,210 | 1,210 | 1,139 | 1,165 | -45 | -3.7% | 13,500 |
2023/09/13 | 1,220 | 1,310 | 1,209 | 1,210 | -10 | -0.8% | 37,100 |
2023/09/12 | 1,220 | 1,246 | 1,188 | 1,220 | +14 | +1.2% | 26,500 |
2023/09/11 | 1,220 | 1,253 | 1,205 | 1,206 | -18 | -1.5% | 26,300 |
2023/09/08 | 1,289 | 1,319 | 1,224 | 1,224 | -87 | -6.6% | 94,500 |
2023/09/07 | 1,470 | 1,652 | 1,280 | 1,311 | -41 | -3% | 1,393,300 |
2023/09/06 | 1,415 | 1,655 | 1,320 | 1,352 | -3 | -0.2% | 1,080,100 |
2023/09/05 | 1,065 | 1,355 | 1,065 | 1,355 | +300 | +28.4% | 68,400 |
2023/09/04 | 1,047 | 1,067 | 1,047 | 1,055 | +4 | +0.4% | 1,100 |
2023/09/01 | 1,044 | 1,071 | 1,044 | 1,051 | -23 | -2.1% | 2,100 |
2023/08/31 | 1,050 | 1,074 | 1,045 | 1,074 | +24 | +2.3% | 2,000 |
2023/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
2023/08/29 | 1,050 | 1,050 | 1,038 | 1,050 | ±0 | ±0% | 800 |
2023/08/28 | 1,050 | 1,054 | 1,050 | 1,050 | +4 | +0.4% | 1,300 |
2023/08/25 | 1,046 | 1,046 | 1,046 | 1,046 | -9 | -0.9% | 200 |
2023/08/24 | 1,048 | 1,055 | 1,048 | 1,055 | +9 | +0.9% | 500 |
2023/08/23 | 1,055 | 1,055 | 1,046 | 1,046 | -18 | -1.7% | 300 |
2023/08/22 | 1,064 | 1,064 | 1,064 | 1,064 | ±0 | ±0% | 100 |
2023/08/21 | 1,064 | 1,064 | 1,064 | 1,064 | ±0 | ±0% | 100 |
2023/08/18 | 1,120 | 1,123 | 1,064 | 1,064 | +1 | +0.1% | 2,200 |
2023/08/17 | 1,070 | 1,070 | 1,055 | 1,063 | +3 | +0.3% | 2,300 |
2023/08/16 | 1,062 | 1,100 | 1,035 | 1,060 | -62 | -5.5% | 3,700 |
2023/08/15 | 1,115 | 1,122 | 1,081 | 1,122 | +10 | +0.9% | 2,600 |
2023/08/14 | 1,202 | 1,221 | 1,112 | 1,112 | -84 | -7% | 5,600 |
2023/08/10 | 1,226 | 1,226 | 1,191 | 1,196 | -22 | -1.8% | 3,200 |
2023/08/09 | 1,219 | 1,219 | 1,190 | 1,218 | +20 | +1.7% | 1,700 |
2023/08/08 | 1,199 | 1,215 | 1,185 | 1,198 | -1 | -0.1% | 1,700 |
2023/08/07 | 1,185 | 1,217 | 1,185 | 1,199 | +14 | +1.2% | 1,700 |
2023/08/04 | 1,195 | 1,198 | 1,167 | 1,185 | -13 | -1.1% | 1,600 |
2023/08/03 | 1,178 | 1,204 | 1,178 | 1,198 | -17 | -1.4% | 300 |
2023/08/02 | 1,195 | 1,229 | 1,175 | 1,215 | +24 | +2% | 1,600 |
2023/08/01 | 1,162 | 1,191 | 1,162 | 1,191 | +11 | +0.9% | 1,000 |
2023/07/31 | 1,161 | 1,180 | 1,161 | 1,180 | - | - | 900 |
2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/27 | 1,180 | 1,181 | 1,153 | 1,174 | +11 | +0.9% | 500 |
2023/07/26 | 1,184 | 1,184 | 1,156 | 1,163 | -15 | -1.3% | 4,100 |
2023/07/25 | 1,140 | 1,196 | 1,140 | 1,178 | +39 | +3.4% | 2,500 |
2023/07/24 | 1,184 | 1,199 | 1,139 | 1,139 | -14 | -1.2% | 4,900 |
2023/07/21 | 1,146 | 1,162 | 1,144 | 1,153 | +12 | +1.1% | 3,800 |
2023/07/20 | 1,135 | 1,141 | 1,129 | 1,141 | +17 | +1.5% | 900 |
2023/07/19 | 1,144 | 1,144 | 1,115 | 1,124 | -3 | -0.3% | 1,400 |
2023/07/18 | 1,134 | 1,135 | 1,111 | 1,127 | -14 | -1.2% | 1,900 |
2023/07/14 | 1,134 | 1,163 | 1,133 | 1,141 | +1 | +0.1% | 1,000 |
2023/07/13 | 1,145 | 1,167 | 1,136 | 1,140 | -5 | -0.4% | 3,100 |
2023/07/12 | 1,185 | 1,200 | 1,117 | 1,145 | -49 | -4.1% | 8,400 |
151~
200
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「ヤマト・インダ」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 |
---|---|---|---|---|---|---|---|---|
ヤマト・インダ | 169,900円 | +0.4% | - | 0.00% | - | 1.45倍 |
|
プラスチック部品製造の中堅。OA機器や家電、自動車など用途多岐。かご台車など物流機器も |
日本色材 | 144,000円 | +12.7% | +20.4% | 1.39% | 8.50倍 | 0.86倍 |
|
OEMで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
アテクト | 68,100円 | +4.7% | -61.1% | 1.47% | - | 1.43倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。PIM(粉末射出成形)事業を育成 |
永大化工 | 152,000円 | +4.9% | - | 3.29% | 16.85倍 | 0.30倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
旭化学 | 56,200円 | -11.1% | -46.2% | 2.14% | 15.98倍 | 0.34倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
市場注目の銘柄
チャート関連のコラム