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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/02 | 1,465 | 1,478 | 1,442 | 1,466 | +7 | +0.5% | 931,800 |
| 2018/02/01 | 1,444 | 1,460 | 1,425 | 1,459 | +34 | +2.4% | 1,274,600 |
| 2018/01/31 | 1,418 | 1,450 | 1,416 | 1,425 | -8 | -0.6% | 965,300 |
| 2018/01/30 | 1,480 | 1,512 | 1,412 | 1,433 | -30 | -2.1% | 2,393,600 |
| 2018/01/29 | 1,500 | 1,505 | 1,463 | 1,463 | -29 | -1.9% | 918,100 |
| 2018/01/26 | 1,498 | 1,502 | 1,478 | 1,492 | +4 | +0.3% | 1,071,400 |
| 2018/01/25 | 1,478 | 1,516 | 1,475 | 1,488 | -9 | -0.6% | 1,476,800 |
| 2018/01/24 | 1,485 | 1,506 | 1,466 | 1,497 | +4 | +0.3% | 1,627,500 |
| 2018/01/23 | 1,495 | 1,509 | 1,478 | 1,493 | +8 | +0.5% | 2,016,200 |
| 2018/01/22 | 1,469 | 1,489 | 1,458 | 1,485 | +18 | +1.2% | 1,668,500 |
| 2018/01/19 | 1,444 | 1,467 | 1,434 | 1,467 | +30 | +2.1% | 1,135,400 |
| 2018/01/18 | 1,484 | 1,497 | 1,431 | 1,437 | -24 | -1.6% | 1,621,600 |
| 2018/01/17 | 1,435 | 1,484 | 1,427 | 1,461 | +9 | +0.6% | 1,700,300 |
| 2018/01/16 | 1,452 | 1,492 | 1,447 | 1,452 | -6 | -0.4% | 1,945,000 |
| 2018/01/15 | 1,506 | 1,515 | 1,454 | 1,458 | -62 | -4.1% | 2,122,000 |
| 2018/01/12 | 1,564 | 1,579 | 1,488 | 1,520 | -32 | -2.1% | 3,889,700 |
| 2018/01/11 | 1,500 | 1,552 | 1,485 | 1,552 | +49 | +3.3% | 4,431,100 |
| 2018/01/10 | 1,431 | 1,524 | 1,421 | 1,503 | +65 | +4.5% | 4,637,900 |
| 2018/01/09 | 1,400 | 1,448 | 1,383 | 1,438 | +50 | +3.6% | 1,964,400 |
| 2018/01/05 | 1,410 | 1,412 | 1,364 | 1,388 | -8 | -0.6% | 1,333,300 |
| 2018/01/04 | 1,410 | 1,416 | 1,388 | 1,396 | +10 | +0.7% | 1,474,700 |
| 2017/12/29 | 1,388 | 1,405 | 1,371 | 1,386 | -9 | -0.6% | 1,330,100 |
| 2017/12/28 | 1,416 | 1,444 | 1,378 | 1,395 | -3 | -0.2% | 2,731,000 |
| 2017/12/27 | 1,360 | 1,418 | 1,341 | 1,398 | -48 | -3.3% | 4,046,300 |
| 2017/12/26 | 1,434 | 1,462 | 1,416 | 1,446 | +7 | +0.5% | 2,786,100 |
| 2017/12/25 | 1,394 | 1,455 | 1,386 | 1,439 | +52 | +3.7% | 2,971,600 |
| 2017/12/22 | 1,417 | 1,425 | 1,363 | 1,387 | -43 | -3% | 2,526,100 |
| 2017/12/21 | 1,340 | 1,434 | 1,340 | 1,430 | +70 | +5.1% | 3,877,400 |
| 2017/12/20 | 1,283 | 1,369 | 1,250 | 1,360 | +73 | +5.7% | 3,211,800 |
| 2017/12/19 | 1,340 | 1,360 | 1,266 | 1,287 | -63 | -4.7% | 2,748,700 |
| 2017/12/18 | 1,392 | 1,410 | 1,337 | 1,350 | -27 | -2% | 1,405,400 |
| 2017/12/15 | 1,369 | 1,385 | 1,331 | 1,377 | +32 | +2.4% | 1,626,000 |
1751～
1800
件表示中 / 2581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 | 53,200円 | +9.7% | +76.5% | 2.26% | 25.00倍 | 1.72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 |
| 技研製 | 142,800円 | -11.5% | -31.6% | 3.78% | 21.26倍 | 0.94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 |
| 旭ダイヤ | 74,900円 | +10.0% | +45.3% | 4.01% | 14.83倍 | 0.61倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ダイコク電 | 253,600円 | +2.1% | +3.3% | 4.73% | 4.26倍 | 0.80倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| ＮＩＴＴＯＫＵ | 202,000円 | +10.4% | -55.6% | 2.08% | 22.72倍 | 0.88倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
