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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 448 | 458 | 447 | 451.2 | +6.6 | +1.5% | 697,000 |
| 2017/07/19 | 445.4 | 446.4 | 437.6 | 444.6 | -0.8 | -0.2% | 349,000 |
| 2017/07/18 | 446.4 | 449.6 | 444 | 445.4 | -1 | -0.2% | 380,500 |
| 2017/07/14 | 452 | 452.6 | 443.2 | 446.4 | -4 | -0.9% | 328,500 |
| 2017/07/13 | 456 | 458.2 | 448.2 | 450.4 | -3.6 | -0.8% | 869,000 |
| 2017/07/12 | 438 | 455.4 | 436.8 | 454 | +16.6 | +3.8% | 921,500 |
| 2017/07/11 | 436.2 | 441 | 436.2 | 437.4 | +1.8 | +0.4% | 348,500 |
| 2017/07/10 | 444 | 444 | 435.6 | 435.6 | -3.2 | -0.7% | 344,000 |
| 2017/07/07 | 433 | 443 | 430.6 | 438.8 | +3.4 | +0.8% | 356,500 |
| 2017/07/06 | 438.4 | 440.4 | 434.6 | 435.4 | -3 | -0.7% | 260,500 |
| 2017/07/05 | 445.6 | 447.8 | 435.6 | 438.4 | -6.6 | -1.5% | 485,000 |
| 2017/07/04 | 450 | 450 | 444.8 | 445 | -2 | -0.4% | 399,500 |
| 2017/07/03 | 440 | 447 | 440 | 447 | +9.8 | +2.2% | 450,000 |
| 2017/06/30 | 442 | 442.4 | 433 | 437.2 | -9.4 | -2.1% | 832,000 |
| 2017/06/29 | 456.8 | 456.8 | 443.4 | 446.6 | -7.2 | -1.6% | 697,500 |
| 2017/06/28 | 440.2 | 461 | 439.2 | 453.8 | +14.4 | +3.3% | 1,176,000 |
| 2017/06/27 | 437.4 | 442 | 436.2 | 439.4 | +2.2 | +0.5% | 307,000 |
| 2017/06/26 | 436.6 | 444 | 435.8 | 437.2 | +3.2 | +0.7% | 446,000 |
| 2017/06/23 | 448 | 449.8 | 428.2 | 434 | -15 | -3.3% | 728,000 |
| 2017/06/22 | 450.2 | 453.6 | 446.2 | 449 | -3 | -0.7% | 421,000 |
| 2017/06/21 | 459.4 | 460.8 | 452 | 452 | -6 | -1.3% | 551,500 |
| 2017/06/20 | 459.2 | 464.2 | 454.2 | 458 | +8.8 | +2% | 1,290,000 |
| 2017/06/19 | 440.4 | 450 | 437 | 449.2 | +22.2 | +5.2% | 1,271,000 |
| 2017/06/16 | 442 | 442 | 426 | 427 | -5 | -1.2% | 519,500 |
| 2017/06/15 | 442 | 447.4 | 427.6 | 432 | -9 | -2% | 1,075,500 |
| 2017/06/14 | 418 | 442.4 | 416 | 441 | +27.2 | +6.6% | 1,182,000 |
| 2017/06/13 | 422 | 423 | 413 | 413.8 | -4 | -1% | 797,000 |
| 2017/06/12 | 427.2 | 436.4 | 416 | 417.8 | -13.6 | -3.2% | 1,010,500 |
| 2017/06/09 | 441.6 | 446.4 | 430 | 431.4 | -6.8 | -1.6% | 869,500 |
| 2017/06/08 | 450 | 457.6 | 434.6 | 438.2 | -13.2 | -2.9% | 1,240,500 |
| 2017/06/07 | 460 | 460.2 | 450.6 | 451.4 | -9.4 | -2% | 865,000 |
| 2017/06/06 | 459.6 | 463 | 452 | 460.8 | +3.8 | +0.8% | 980,500 |
| 2017/06/05 | 460 | 469.8 | 456.2 | 457 | -6.8 | -1.5% | 1,108,000 |
| 2017/06/02 | 479 | 482 | 463 | 463.8 | -9.4 | -2% | 1,510,500 |
| 2017/06/01 | 478 | 494.8 | 470.2 | 473.2 | -3.4 | -0.7% | 3,544,000 |
| 2017/05/31 | 458 | 477.6 | 458 | 476.6 | +12.8 | +2.8% | 2,062,000 |
| 2017/05/30 | 470 | 470 | 450.6 | 463.8 | ±0 | ±0% | 1,690,500 |
| 2017/05/29 | 457.6 | 471 | 457.6 | 463.8 | +5.8 | +1.3% | 1,980,000 |
| 2017/05/26 | 453.8 | 459 | 448.2 | 458 | +8.2 | +1.8% | 1,450,000 |
| 2017/05/25 | 466 | 470 | 442.4 | 449.8 | -9.6 | -2.1% | 3,277,500 |
| 2017/05/24 | 444 | 459.4 | 443.2 | 459.4 | +31.2 | +7.3% | 4,667,000 |
| 2017/05/23 | 401 | 429.2 | 400.2 | 428.2 | +27.2 | +6.8% | 1,971,000 |
| 2017/05/22 | 404 | 411 | 398.2 | 401 | -10.4 | -2.5% | 1,106,000 |
| 2017/05/19 | 426.2 | 426.2 | 409 | 411.4 | -10.6 | -2.5% | 881,000 |
| 2017/05/18 | 420 | 429.8 | 415.4 | 422 | -13 | -3% | 1,261,000 |
| 2017/05/17 | 428 | 438 | 426.8 | 435 | +4.4 | +1% | 957,000 |
| 2017/05/16 | 438 | 442.8 | 424.8 | 430.6 | +0.2 | ±0% | 1,529,000 |
| 2017/05/15 | 409 | 431.6 | 407 | 430.4 | -9 | -2% | 1,665,000 |
| 2017/05/12 | 428.8 | 445 | 428.8 | 439.4 | +0.6 | +0.1% | 1,527,000 |
| 2017/05/11 | 440 | 440 | 424 | 438.8 | +1.2 | +0.3% | 1,618,000 |
1901～
1950
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
