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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,015 | 1,033 | 1,008 | 1,019 | -8 | -0.8% | 408,000 |
| 2018/08/10 | 1,023 | 1,038 | 1,015 | 1,027 | +4 | +0.4% | 396,200 |
| 2018/08/09 | 1,033 | 1,054 | 1,021 | 1,023 | -8 | -0.8% | 600,800 |
| 2018/08/08 | 1,037 | 1,057 | 1,006 | 1,031 | -22 | -2.1% | 1,186,200 |
| 2018/08/07 | 1,042 | 1,093 | 1,033 | 1,053 | -157 | -13% | 2,341,400 |
| 2018/08/06 | 1,204 | 1,216 | 1,198 | 1,210 | -6 | -0.5% | 867,500 |
| 2018/08/03 | 1,190 | 1,220 | 1,170 | 1,216 | +22 | +1.8% | 933,400 |
| 2018/08/02 | 1,156 | 1,210 | 1,156 | 1,194 | +20 | +1.7% | 1,290,800 |
| 2018/08/01 | 1,154 | 1,187 | 1,149 | 1,174 | +26 | +2.3% | 750,200 |
| 2018/07/31 | 1,173 | 1,188 | 1,105 | 1,148 | -36 | -3% | 996,300 |
| 2018/07/30 | 1,170 | 1,192 | 1,153 | 1,184 | +18 | +1.5% | 866,700 |
| 2018/07/27 | 1,175 | 1,200 | 1,133 | 1,166 | +11 | +1% | 1,846,600 |
| 2018/07/26 | 1,075 | 1,160 | 1,074 | 1,155 | +95 | +9% | 1,686,000 |
| 2018/07/25 | 1,066 | 1,072 | 1,053 | 1,060 | +1 | +0.1% | 526,800 |
| 2018/07/24 | 1,035 | 1,066 | 1,025 | 1,059 | +36 | +3.5% | 701,900 |
| 2018/07/23 | 1,025 | 1,048 | 1,023 | 1,023 | -22 | -2.1% | 544,500 |
| 2018/07/20 | 1,075 | 1,084 | 1,040 | 1,045 | -38 | -3.5% | 539,700 |
| 2018/07/19 | 1,055 | 1,096 | 1,050 | 1,083 | +37 | +3.5% | 878,400 |
| 2018/07/18 | 1,073 | 1,084 | 1,040 | 1,046 | -20 | -1.9% | 527,300 |
| 2018/07/17 | 1,090 | 1,095 | 1,064 | 1,066 | -13 | -1.2% | 500,200 |
| 2018/07/13 | 1,060 | 1,089 | 1,060 | 1,079 | +21 | +2% | 563,000 |
| 2018/07/12 | 1,032 | 1,070 | 1,028 | 1,058 | +29 | +2.8% | 723,900 |
| 2018/07/11 | 1,063 | 1,079 | 1,025 | 1,029 | -50 | -4.6% | 819,000 |
| 2018/07/10 | 1,105 | 1,109 | 1,078 | 1,079 | -18 | -1.6% | 504,700 |
| 2018/07/09 | 1,092 | 1,113 | 1,067 | 1,097 | +8 | +0.7% | 574,900 |
| 2018/07/06 | 1,088 | 1,095 | 1,063 | 1,089 | +40 | +3.8% | 809,400 |
| 2018/07/05 | 1,041 | 1,093 | 1,041 | 1,049 | +14 | +1.4% | 964,100 |
| 2018/07/04 | 1,012 | 1,053 | 1,001 | 1,035 | +9 | +0.9% | 683,900 |
| 2018/07/03 | 1,040 | 1,087 | 1,011 | 1,026 | -30 | -2.8% | 726,000 |
| 2018/07/02 | 1,083 | 1,094 | 1,051 | 1,056 | -23 | -2.1% | 514,700 |
| 2018/06/29 | 1,038 | 1,100 | 1,036 | 1,079 | +47 | +4.6% | 919,200 |
| 2018/06/28 | 1,023 | 1,034 | 1,005 | 1,032 | +4 | +0.4% | 434,500 |
| 2018/06/27 | 1,025 | 1,047 | 1,007 | 1,028 | -7 | -0.7% | 502,300 |
| 2018/06/26 | 1,000 | 1,046 | 1,000 | 1,035 | +9 | +0.9% | 542,300 |
| 2018/06/25 | 1,038 | 1,058 | 1,020 | 1,026 | -14 | -1.3% | 451,900 |
| 2018/06/22 | 1,047 | 1,083 | 1,038 | 1,040 | -16 | -1.5% | 536,800 |
| 2018/06/21 | 1,050 | 1,087 | 1,046 | 1,056 | -9 | -0.8% | 510,700 |
| 2018/06/20 | 1,055 | 1,070 | 1,033 | 1,065 | +1 | +0.1% | 696,500 |
| 2018/06/19 | 1,086 | 1,109 | 1,046 | 1,064 | -30 | -2.7% | 787,900 |
| 2018/06/18 | 1,150 | 1,152 | 1,080 | 1,094 | -56 | -4.9% | 894,300 |
| 2018/06/15 | 1,198 | 1,206 | 1,150 | 1,150 | -49 | -4.1% | 1,520,500 |
| 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 |
1701～
1750
件表示中 / 2643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 | 63,800円 | +1.6% | +3.0% | 2.51% | 23.01倍 | 1.94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 |
| ソディック | 90,400円 | +5.1% | +4.8% | 3.21% | 15.78倍 | 0.55倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 新東工 | 92,000円 | +6.5% | +55.0% | 4.78% | 16.09倍 | 0.41倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 日トムソン | 61,200円 | +7.6% | -18.5% | 4.25% | 28.20倍 | 0.56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」 |
| 日阪製 | 144,500円 | +14.7% | -1.2% | 3.81% | 14.29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 |
市場注目の銘柄
チャート関連のコラム
