ヤマシンフィルタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 1,206 | 1,225 | 1,195 | 1,199 | -11 | -0.9% | 618,700 |
| 2018/06/13 | 1,209 | 1,210 | 1,192 | 1,210 | -10 | -0.8% | 380,500 |
| 2018/06/12 | 1,217 | 1,220 | 1,201 | 1,220 | -3 | -0.2% | 471,200 |
| 2018/06/11 | 1,235 | 1,240 | 1,196 | 1,223 | -10 | -0.8% | 508,400 |
| 2018/06/08 | 1,222 | 1,244 | 1,222 | 1,233 | +7 | +0.6% | 482,700 |
| 2018/06/07 | 1,179 | 1,273 | 1,179 | 1,226 | +42 | +3.5% | 803,300 |
| 2018/06/06 | 1,190 | 1,207 | 1,174 | 1,184 | -23 | -1.9% | 625,300 |
| 2018/06/05 | 1,223 | 1,232 | 1,197 | 1,207 | -8 | -0.7% | 390,000 |
| 2018/06/04 | 1,224 | 1,228 | 1,199 | 1,215 | +8 | +0.7% | 369,600 |
| 2018/06/01 | 1,237 | 1,247 | 1,204 | 1,207 | -30 | -2.4% | 483,600 |
| 2018/05/31 | 1,229 | 1,250 | 1,204 | 1,237 | +21 | +1.7% | 1,519,900 |
| 2018/05/30 | 1,173 | 1,225 | 1,173 | 1,216 | +13 | +1.1% | 958,100 |
| 2018/05/29 | 1,234 | 1,235 | 1,173 | 1,203 | -37 | -3% | 944,100 |
| 2018/05/28 | 1,278 | 1,279 | 1,238 | 1,240 | -46 | -3.6% | 708,300 |
| 2018/05/25 | 1,300 | 1,319 | 1,275 | 1,286 | -21 | -1.6% | 689,300 |
| 2018/05/24 | 1,338 | 1,352 | 1,305 | 1,307 | -43 | -3.2% | 671,300 |
| 2018/05/23 | 1,330 | 1,362 | 1,325 | 1,350 | +4 | +0.3% | 930,300 |
| 2018/05/22 | 1,355 | 1,360 | 1,315 | 1,346 | -9 | -0.7% | 1,039,300 |
| 2018/05/21 | 1,320 | 1,367 | 1,318 | 1,355 | +25 | +1.9% | 978,100 |
| 2018/05/18 | 1,300 | 1,330 | 1,295 | 1,330 | +37 | +2.9% | 1,051,200 |
| 2018/05/17 | 1,290 | 1,305 | 1,272 | 1,293 | +18 | +1.4% | 1,623,700 |
| 2018/05/16 | 1,240 | 1,311 | 1,221 | 1,275 | +75 | +6.3% | 4,308,100 |
| 2018/05/15 | 1,250 | 1,266 | 1,183 | 1,200 | -45 | -3.6% | 1,416,800 |
| 2018/05/14 | 1,236 | 1,246 | 1,200 | 1,245 | +27 | +2.2% | 791,400 |
| 2018/05/11 | 1,175 | 1,224 | 1,175 | 1,218 | +47 | +4% | 766,800 |
| 2018/05/10 | 1,134 | 1,175 | 1,134 | 1,171 | +30 | +2.6% | 550,400 |
| 2018/05/09 | 1,157 | 1,160 | 1,134 | 1,141 | -16 | -1.4% | 465,600 |
| 2018/05/08 | 1,136 | 1,157 | 1,136 | 1,157 | +2 | +0.2% | 796,000 |
| 2018/05/07 | 1,151 | 1,163 | 1,129 | 1,155 | -18 | -1.5% | 665,800 |
| 2018/05/02 | 1,130 | 1,186 | 1,129 | 1,173 | +23 | +2% | 853,200 |
| 2018/05/01 | 1,203 | 1,203 | 1,140 | 1,150 | -52 | -4.3% | 1,065,600 |
| 2018/04/27 | 1,221 | 1,225 | 1,197 | 1,202 | -27 | -2.2% | 786,900 |
| 2018/04/26 | 1,250 | 1,260 | 1,216 | 1,229 | -15 | -1.2% | 567,000 |
| 2018/04/25 | 1,270 | 1,278 | 1,228 | 1,244 | -54 | -4.2% | 918,300 |
| 2018/04/24 | 1,302 | 1,312 | 1,284 | 1,298 | -1 | -0.1% | 309,700 |
| 2018/04/23 | 1,273 | 1,305 | 1,264 | 1,299 | +31 | +2.4% | 430,500 |
| 2018/04/20 | 1,250 | 1,272 | 1,233 | 1,268 | +15 | +1.2% | 372,500 |
| 2018/04/19 | 1,283 | 1,289 | 1,253 | 1,253 | -25 | -2% | 405,400 |
| 2018/04/18 | 1,244 | 1,284 | 1,235 | 1,278 | +16 | +1.3% | 458,900 |
| 2018/04/17 | 1,264 | 1,294 | 1,246 | 1,262 | -10 | -0.8% | 613,900 |
| 2018/04/16 | 1,303 | 1,310 | 1,266 | 1,272 | -36 | -2.8% | 698,600 |
| 2018/04/13 | 1,350 | 1,376 | 1,308 | 1,308 | -29 | -2.2% | 674,000 |
| 2018/04/12 | 1,320 | 1,347 | 1,312 | 1,337 | +15 | +1.1% | 365,000 |
| 2018/04/11 | 1,350 | 1,359 | 1,303 | 1,322 | -13 | -1% | 416,700 |
| 2018/04/10 | 1,284 | 1,351 | 1,284 | 1,335 | +40 | +3.1% | 755,200 |
| 2018/04/09 | 1,295 | 1,310 | 1,270 | 1,295 | -4 | -0.3% | 498,500 |
| 2018/04/06 | 1,300 | 1,347 | 1,292 | 1,299 | -1 | -0.1% | 629,300 |
| 2018/04/05 | 1,351 | 1,352 | 1,295 | 1,300 | -35 | -2.6% | 653,900 |
| 2018/04/04 | 1,392 | 1,392 | 1,319 | 1,335 | -25 | -1.8% | 631,000 |
| 2018/04/03 | 1,370 | 1,390 | 1,346 | 1,360 | -48 | -3.4% | 696,000 |
1701～
1750
件表示中 / 2602件
類似銘柄と比較する
現在ご覧いただいている「ヤマシンフィルタ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマシンフィルタ | 56,100円 | +1.6% | +3.0% | 2.85% | 20.69倍 | 1.75倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日阪製 | 142,900円 | +14.7% | -1.2% | 3.85% | 14.25倍 | 0.64倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 技研製 | 142,300円 | -11.5% | -31.6% | 3.79% | 21.06倍 | 0.93倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 日トムソン | 52,800円 | +7.6% | -18.5% | 4.92% | 24.33倍 | 0.48倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| ＧＣジョイコＨ | 258,900円 | -26.2% | -46.7% | 3.86% | 10.37倍 | 0.62倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム
