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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 82.2 | 83 | 80 | 80.2 | -2 | -2.4% | 208,000 |
| 2016/01/19 | 84 | 84 | 82.2 | 82.2 | -0.8 | -1% | 40,500 |
| 2016/01/18 | 82 | 83.2 | 81.2 | 83 | -0.2 | -0.2% | 110,000 |
| 2016/01/15 | 85.4 | 85.8 | 82.6 | 83.2 | -0.8 | -1% | 76,000 |
| 2016/01/14 | 84.2 | 84.4 | 83.4 | 84 | -0.2 | -0.2% | 68,500 |
| 2016/01/13 | 85 | 87.4 | 83 | 84.2 | +1.6 | +1.9% | 118,000 |
| 2016/01/12 | 88 | 88 | 82.2 | 82.6 | -5.4 | -6.1% | 216,000 |
| 2016/01/08 | 89 | 89.2 | 87.8 | 88 | -1.2 | -1.3% | 94,000 |
| 2016/01/07 | 89.8 | 90.2 | 89 | 89.2 | -0.8 | -0.9% | 65,500 |
| 2016/01/06 | 90 | 91.4 | 89.6 | 90 | ±0 | ±0% | 70,000 |
| 2016/01/05 | 90 | 90.4 | 89.4 | 90 | +0.4 | +0.4% | 54,000 |
| 2016/01/04 | 90.2 | 90.2 | 89.2 | 89.6 | -0.6 | -0.7% | 101,500 |
| 2015/12/30 | 89.6 | 91 | 89.4 | 90.2 | +1.4 | +1.6% | 130,000 |
| 2015/12/29 | 87 | 96.2 | 87 | 88.8 | +3.2 | +3.7% | 898,500 |
| 2015/12/28 | 82 | 86 | 81.8 | 85.6 | +3.6 | +4.4% | 163,500 |
| 2015/12/25 | 81.8 | 82.8 | 81 | 82 | +0.6 | +0.7% | 479,500 |
| 2015/12/24 | 86.2 | 86.4 | 81.4 | 81.4 | -4.8 | -5.6% | 484,500 |
| 2015/12/22 | 88.2 | 88.2 | 85.8 | 86.2 | -2.6 | -2.9% | 406,500 |
| 2015/12/21 | 89 | 89.4 | 88 | 88.8 | +0.2 | +0.2% | 309,000 |
| 2015/12/18 | 89.8 | 90.4 | 88.2 | 88.6 | -1 | -1.1% | 327,000 |
| 2015/12/17 | 90 | 90.4 | 89 | 89.6 | +0.2 | +0.2% | 248,500 |
| 2015/12/16 | 89.6 | 90.6 | 88.6 | 89.4 | -0.2 | -0.2% | 240,500 |
| 2015/12/15 | 91 | 91 | 89.6 | 89.6 | -0.4 | -0.4% | 161,000 |
| 2015/12/14 | 90.6 | 91.2 | 89.2 | 90 | -2 | -2.2% | 519,500 |
| 2015/12/11 | 96.6 | 96.8 | 92 | 92 | -4.6 | -4.8% | 552,500 |
| 2015/12/10 | 99.2 | 99.2 | 96.6 | 96.6 | -3.2 | -3.2% | 171,000 |
| 2015/12/09 | 99.8 | 99.8 | 99.2 | 99.8 | ±0 | ±0% | 58,500 |
| 2015/12/08 | 100 | 100 | 99 | 99.8 | ±0 | ±0% | 99,000 |
| 2015/12/07 | 100.4 | 101 | 99.8 | 99.8 | +0.4 | +0.4% | 79,000 |
| 2015/12/04 | 99.6 | 100.2 | 99.4 | 99.4 | -0.8 | -0.8% | 95,500 |
| 2015/12/03 | 99.6 | 101 | 99.2 | 100.2 | +0.6 | +0.6% | 195,000 |
| 2015/12/02 | 99.8 | 100.2 | 99 | 99.6 | +0.8 | +0.8% | 171,500 |
| 2015/12/01 | 99 | 100.2 | 98.8 | 98.8 | -0.8 | -0.8% | 136,000 |
| 2015/11/30 | 99.4 | 101.8 | 97.4 | 99.6 | +1.6 | +1.6% | 316,500 |
| 2015/11/27 | 98.2 | 98.2 | 97 | 98 | ±0 | ±0% | 75,000 |
| 2015/11/26 | 99.2 | 99.2 | 95.8 | 98 | -0.2 | -0.2% | 153,000 |
| 2015/11/25 | 99 | 99.6 | 98 | 98.2 | -0.8 | -0.8% | 137,000 |
| 2015/11/24 | 98.2 | 100.6 | 97.4 | 99 | +3.4 | +3.6% | 340,500 |
| 2015/11/20 | 94 | 95.6 | 93.8 | 95.6 | +2 | +2.1% | 93,000 |
| 2015/11/19 | 91.8 | 94 | 91.8 | 93.6 | +2.4 | +2.6% | 160,500 |
| 2015/11/18 | 92 | 92 | 91 | 91.2 | -0.4 | -0.4% | 119,500 |
| 2015/11/17 | 90.8 | 91.6 | 90.8 | 91.6 | +1 | +1.1% | 82,000 |
| 2015/11/16 | 90.4 | 91.6 | 90 | 90.6 | -0.2 | -0.2% | 111,500 |
| 2015/11/13 | 90 | 90.8 | 89.8 | 90.8 | +0.8 | +0.9% | 135,000 |
| 2015/11/12 | 89.8 | 90.4 | 89.8 | 90 | +0.2 | +0.2% | 43,000 |
| 2015/11/11 | 90.2 | 90.6 | 89.4 | 89.8 | -0.4 | -0.4% | 152,000 |
| 2015/11/10 | 89.8 | 90.2 | 89.4 | 90.2 | +0.4 | +0.4% | 116,500 |
| 2015/11/09 | 89 | 90.2 | 88.8 | 89.8 | +0.6 | +0.7% | 209,000 |
| 2015/11/06 | 90 | 90 | 89 | 89.2 | -0.8 | -0.9% | 128,000 |
| 2015/11/05 | 91.2 | 92 | 89 | 90 | -2 | -2.2% | 449,500 |
2301～
2350
件表示中 / 2612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 | 58,500円 | +1.6% | +3.0% | 2.74% | 21.57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 | 191,000円 | +42.7% | +33.3% | 4.19% | 8.14倍 | 1.14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 | 140,300円 | +13.6% | +12.0% | 3.59% | 11.17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 | 146,500円 | -11.5% | -31.6% | 3.69% | 21.68倍 | 0.96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 | 785,000円 | +8.7% | +7.2% | 0.00% | 18.98倍 | 1.53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
