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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 93.8 | 94.2 | 93.7 | 94.2 | +0.5 | +0.5% | 66,000 |
| 2015/02/06 | 94.7 | 96.3 | 93.3 | 93.7 | -1 | -1.1% | 123,000 |
| 2015/02/05 | 93.7 | 95 | 92.7 | 94.7 | +1 | +1.1% | 54,000 |
| 2015/02/04 | 93.3 | 94.5 | 92.3 | 93.7 | -0.6 | -0.6% | 228,000 |
| 2015/02/03 | 94 | 94.3 | 93.7 | 94.3 | -0.4 | -0.4% | 69,000 |
| 2015/02/02 | 94.7 | 95.6 | 93.5 | 94.7 | -0.4 | -0.4% | 483,000 |
| 2015/01/30 | 98.6 | 99 | 94.5 | 95.1 | -3.4 | -3.5% | 393,000 |
| 2015/01/29 | 97.7 | 99.3 | 97.2 | 98.5 | ±0 | ±0% | 102,000 |
| 2015/01/28 | 99.9 | 100.3 | 98.5 | 98.5 | -0.6 | -0.6% | 150,000 |
| 2015/01/27 | 97.2 | 99.7 | 97.2 | 99.1 | +2 | +2.1% | 300,000 |
| 2015/01/26 | 95.8 | 97.1 | 95 | 97.1 | +1.2 | +1.3% | 105,000 |
| 2015/01/23 | 96.6 | 96.6 | 95.9 | 95.9 | +1.5 | +1.6% | 75,000 |
| 2015/01/22 | 94.2 | 94.9 | 94.2 | 94.4 | +0.1 | +0.1% | 15,000 |
| 2015/01/21 | 95.4 | 95.4 | 93.9 | 94.3 | -1 | -1% | 84,000 |
| 2015/01/20 | 91.3 | 95.3 | 91.3 | 95.3 | +4 | +4.4% | 585,000 |
| 2015/01/19 | 94 | 94.2 | 90.3 | 91.3 | -2.7 | -2.9% | 417,000 |
| 2015/01/16 | 95.3 | 96 | 93.7 | 94 | -3.5 | -3.6% | 288,000 |
| 2015/01/15 | 98.2 | 98.2 | 95.2 | 97.5 | -1.3 | -1.3% | 321,000 |
| 2015/01/14 | 99.7 | 100 | 98.8 | 98.8 | -0.9 | -0.9% | 258,000 |
| 2015/01/13 | 100.8 | 101.7 | 99.5 | 99.7 | -1.6 | -1.6% | 246,000 |
| 2015/01/09 | 101.7 | 102.7 | 101 | 101.3 | -1.2 | -1.2% | 237,000 |
| 2015/01/08 | 103.3 | 103.8 | 102.5 | 102.5 | -1.2 | -1.2% | 93,000 |
| 2015/01/07 | 102.7 | 104.7 | 102.2 | 103.7 | +1 | +1% | 201,000 |
| 2015/01/06 | 104.3 | 104.7 | 101.8 | 102.7 | -4 | -3.7% | 198,000 |
| 2015/01/05 | 106.7 | 106.7 | 105.8 | 106.7 | ±0 | ±0% | 33,000 |
| 2014/12/30 | 108.8 | 108.8 | 103 | 106.7 | +0.2 | +0.2% | 351,000 |
| 2014/12/29 | 105.3 | 107.7 | 105.3 | 106.5 | +2.5 | +2.4% | 123,000 |
| 2014/12/26 | 103.5 | 105.3 | 103.5 | 104 | -1 | -1% | 123,000 |
| 2014/12/25 | 106.7 | 106.7 | 100.2 | 105 | -2 | -1.9% | 528,000 |
| 2014/12/24 | 103.8 | 108.7 | 103.7 | 107 | +3.5 | +3.4% | 600,000 |
| 2014/12/22 | 104.7 | 105.3 | 103 | 103.5 | -1.8 | -1.7% | 219,000 |
| 2014/12/19 | 103.7 | 105.3 | 102.7 | 105.3 | +2 | +1.9% | 168,000 |
| 2014/12/18 | 106.7 | 106.7 | 103.3 | 103.3 | -3.4 | -3.2% | 489,000 |
| 2014/12/17 | 107 | 108.3 | 106.7 | 106.7 | -1 | -0.9% | 42,000 |
| 2014/12/16 | 109 | 111.7 | 106 | 107.7 | -1.5 | -1.4% | 330,000 |
| 2014/12/15 | 111.3 | 112 | 109.2 | 109.2 | -3.3 | -2.9% | 189,000 |
| 2014/12/12 | 111.3 | 112.7 | 111 | 112.5 | +1.3 | +1.2% | 183,000 |
| 2014/12/11 | 111.7 | 112.3 | 109.8 | 111.2 | -0.5 | -0.4% | 255,000 |
| 2014/12/10 | 115 | 115.7 | 111.7 | 111.7 | -1 | -0.9% | 702,000 |
| 2014/12/09 | 110.2 | 112.7 | 110.2 | 112.7 | +2.4 | +2.2% | 75,000 |
| 2014/12/08 | 110 | 111.7 | 110 | 110.3 | +1.1 | +1% | 81,000 |
| 2014/12/05 | 110.2 | 110.2 | 109 | 109.2 | +0.5 | +0.5% | 42,000 |
| 2014/12/04 | 112 | 112 | 108.7 | 108.7 | -3 | -2.7% | 99,000 |
| 2014/12/03 | 115 | 116.7 | 110.2 | 111.7 | -3.1 | -2.7% | 192,000 |
| 2014/12/02 | 116 | 116 | 113.8 | 114.8 | +0.8 | +0.7% | 66,000 |
| 2014/12/01 | 116 | 116.7 | 113.3 | 114 | -0.2 | -0.2% | 114,000 |
| 2014/11/28 | 108 | 121.5 | 108 | 114.2 | +6.5 | +6% | 585,000 |
| 2014/11/27 | 108.5 | 108.7 | 107.2 | 107.7 | +1 | +0.9% | 87,000 |
| 2014/11/26 | 106.3 | 108.7 | 106.3 | 106.7 | +0.4 | +0.4% | 93,000 |
| 2014/11/25 | 107.5 | 109.5 | 106.3 | 106.3 | +0.3 | +0.3% | 174,000 |
2501～
2550
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
