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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 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 |
| 2018/04/02 | 1,345 | 1,435 | 1,345 | 1,408 | +55 | +4.1% | 1,063,100 |
| 2018/03/30 | 1,358 | 1,363 | 1,334 | 1,353 | +9 | +0.7% | 597,800 |
| 2018/03/29 | 1,348 | 1,354 | 1,318 | 1,344 | +7 | +0.5% | 459,100 |
| 2018/03/28 | 1,270 | 1,341 | 1,264 | 1,337 | +47 | +3.6% | 740,000 |
| 2018/03/27 | 1,320 | 1,320 | 1,282 | 1,290 | +25 | +2% | 614,500 |
| 2018/03/26 | 1,291 | 1,301 | 1,201 | 1,265 | -56 | -4.2% | 1,445,800 |
| 2018/03/23 | 1,338 | 1,356 | 1,317 | 1,321 | -66 | -4.8% | 793,000 |
| 2018/03/22 | 1,390 | 1,412 | 1,373 | 1,387 | -3 | -0.2% | 467,000 |
| 2018/03/20 | 1,340 | 1,393 | 1,336 | 1,390 | +27 | +2% | 483,000 |
| 2018/03/19 | 1,360 | 1,385 | 1,338 | 1,363 | -25 | -1.8% | 642,200 |
| 2018/03/16 | 1,410 | 1,412 | 1,382 | 1,388 | -17 | -1.2% | 973,000 |
| 2018/03/15 | 1,425 | 1,425 | 1,391 | 1,405 | -11 | -0.8% | 543,000 |
| 2018/03/14 | 1,419 | 1,442 | 1,414 | 1,416 | -13 | -0.9% | 499,500 |
| 2018/03/13 | 1,420 | 1,453 | 1,417 | 1,429 | +12 | +0.8% | 776,900 |
| 2018/03/12 | 1,481 | 1,489 | 1,401 | 1,417 | -53 | -3.6% | 1,310,300 |
| 2018/03/09 | 1,498 | 1,502 | 1,446 | 1,470 | -14 | -0.9% | 1,703,200 |
| 2018/03/08 | 1,435 | 1,489 | 1,431 | 1,484 | +70 | +5% | 2,689,300 |
| 2018/03/07 | 1,407 | 1,428 | 1,355 | 1,414 | +7 | +0.5% | 1,489,200 |
| 2018/03/06 | 1,377 | 1,420 | 1,359 | 1,407 | +78 | +5.9% | 1,514,800 |
| 2018/03/05 | 1,395 | 1,413 | 1,315 | 1,329 | -65 | -4.7% | 1,448,900 |
| 2018/03/02 | 1,350 | 1,402 | 1,350 | 1,394 | +11 | +0.8% | 1,352,100 |
| 2018/03/01 | 1,358 | 1,394 | 1,338 | 1,383 | +15 | +1.1% | 1,336,200 |
| 2018/02/28 | 1,322 | 1,375 | 1,322 | 1,368 | +23 | +1.7% | 1,046,100 |
| 2018/02/27 | 1,363 | 1,369 | 1,335 | 1,345 | +17 | +1.3% | 1,109,600 |
| 2018/02/26 | 1,388 | 1,395 | 1,316 | 1,328 | -38 | -2.8% | 1,646,600 |
| 2018/02/23 | 1,390 | 1,405 | 1,357 | 1,366 | +55 | +4.2% | 3,589,400 |
| 2018/02/22 | 1,348 | 1,348 | 1,273 | 1,311 | -43 | -3.2% | 1,625,300 |
| 2018/02/21 | 1,233 | 1,364 | 1,218 | 1,354 | +140 | +11.5% | 3,147,800 |
| 2018/02/20 | 1,248 | 1,248 | 1,208 | 1,214 | -36 | -2.9% | 835,300 |
| 2018/02/19 | 1,229 | 1,250 | 1,199 | 1,250 | +31 | +2.5% | 1,076,500 |
| 2018/02/16 | 1,211 | 1,234 | 1,203 | 1,219 | -6 | -0.5% | 1,000,700 |
| 2018/02/15 | 1,181 | 1,251 | 1,177 | 1,225 | +55 | +4.7% | 1,625,500 |
| 2018/02/14 | 1,202 | 1,225 | 1,143 | 1,170 | -36 | -3% | 1,517,200 |
| 2018/02/13 | 1,252 | 1,267 | 1,195 | 1,206 | +2 | +0.2% | 1,769,500 |
| 2018/02/09 | 1,120 | 1,205 | 1,115 | 1,204 | -29 | -2.4% | 1,794,100 |
| 2018/02/08 | 1,219 | 1,274 | 1,205 | 1,233 | +47 | +4% | 2,351,400 |
| 2018/02/07 | 1,350 | 1,354 | 1,184 | 1,186 | -71 | -5.6% | 2,414,400 |
| 2018/02/06 | 1,215 | 1,314 | 1,206 | 1,257 | -156 | -11% | 3,086,000 |
| 2018/02/05 | 1,421 | 1,429 | 1,390 | 1,413 | -53 | -3.6% | 1,281,500 |
1751～
1800
件表示中 / 2613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 | 58,600円 | +1.6% | +3.0% | 2.73% | 21.61倍 | 1.82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 |
| 化工機 | 189,700円 | +42.7% | +33.3% | 4.22% | 8.08倍 | 1.13倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 巴工業 | 140,200円 | +13.6% | +12.0% | 3.59% | 11.16倍 | 1.02倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 技研製 | 144,900円 | -11.5% | -31.6% | 3.73% | 21.44倍 | 0.95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 |
| 中野冷 | 790,000円 | +8.7% | +7.2% | 0.00% | 19.10倍 | 1.54倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
