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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/14 | 1,352 | 1,397 | 1,336 | 1,345 | -17 | -1.2% | 1,958,600 |
| 2017/12/13 | 1,400 | 1,402 | 1,341 | 1,362 | -48 | -3.4% | 2,543,700 |
| 2017/12/12 | 1,455 | 1,481 | 1,383 | 1,410 | -19 | -1.3% | 3,847,400 |
| 2017/12/11 | 1,510 | 1,536 | 1,423 | 1,429 | -52 | -3.5% | 5,343,700 |
| 2017/12/08 | 1,390 | 1,488 | 1,373 | 1,481 | +82 | +5.9% | 4,913,800 |
| 2017/12/07 | 1,328 | 1,424 | 1,322 | 1,399 | +91 | +7% | 4,209,900 |
| 2017/12/06 | 1,362 | 1,373 | 1,260 | 1,308 | -82 | -5.9% | 4,042,300 |
| 2017/12/05 | 1,355 | 1,408 | 1,345 | 1,390 | -25 | -1.8% | 3,730,200 |
| 2017/12/04 | 1,480 | 1,530 | 1,402 | 1,415 | -45 | -3.1% | 7,889,900 |
| 2017/12/01 | 1,380 | 1,460 | 1,342 | 1,460 | +85 | +6.2% | 6,940,500 |
| 2017/11/30 | 1,370 | 1,422 | 1,313 | 1,375 | +29 | +2.2% | 7,267,500 |
| 2017/11/29 | 1,160 | 1,360 | 1,159 | 1,346 | +203 | +17.8% | 11,813,300 |
| 2017/11/28 | 1,146 | 1,163 | 1,080 | 1,143 | +27 | +2.4% | 3,037,000 |
| 2017/11/27 | 1,130 | 1,156 | 1,114 | 1,116 | -10 | -0.9% | 2,399,000 |
| 2017/11/24 | 1,106 | 1,134 | 1,082 | 1,126 | +30 | +2.7% | 3,407,500 |
| 2017/11/22 | 1,090 | 1,110 | 1,072 | 1,096 | +4 | +0.4% | 2,608,500 |
| 2017/11/21 | 1,086 | 1,132 | 1,050 | 1,092 | +2 | +0.2% | 5,505,000 |
| 2017/11/20 | 1,018 | 1,106 | 1,000 | 1,090 | +99 | +10% | 8,951,500 |
| 2017/11/17 | 968 | 1,008 | 964 | 991 | +40 | +4.2% | 3,797,500 |
| 2017/11/16 | 924 | 959 | 917 | 951 | +14 | +1.5% | 1,688,500 |
| 2017/11/15 | 944 | 960 | 915 | 937 | -13 | -1.4% | 1,777,000 |
| 2017/11/14 | 960 | 977 | 948 | 950 | -7 | -0.7% | 1,967,000 |
| 2017/11/13 | 994 | 1,010 | 956 | 957 | -26 | -2.6% | 3,045,500 |
| 2017/11/10 | 968 | 1,008 | 956 | 983 | +1 | +0.1% | 4,393,000 |
| 2017/11/09 | 1,004 | 1,054 | 918 | 982 | -26 | -2.6% | 11,807,000 |
| 2017/11/08 | 944 | 1,020 | 896 | 1,008 | +57 | +6% | 13,689,000 |
| 2017/11/07 | 870 | 968 | 847 | 951 | +123 | +14.9% | 20,749,500 |
1801～
1850
件表示中 / 2604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 | 54,300円 | +1.6% | +3.0% | 2.95% | 20.02倍 | 1.69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 | 138,100円 | +14.7% | -1.2% | 3.98% | 13.77倍 | 0.62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 |
| 日トムソン | 53,300円 | +7.6% | -18.5% | 4.88% | 24.56倍 | 0.49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」 |
| 旭ダイヤ | 71,600円 | +3.6% | -15.3% | 4.19% | 16.29倍 | 0.58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 |
| 木村工機 | 924,000円 | +5.4% | +2.5% | 1.52% | 12.59倍 | 2.80倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
