やまびこの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,551 | 1,573 | 1,542 | 1,554 | -7 | -0.4% | 172,500 |
| 2023/06/28 | 1,543 | 1,563 | 1,539 | 1,561 | +23 | +1.5% | 227,100 |
| 2023/06/27 | 1,540 | 1,544 | 1,499 | 1,538 | -7 | -0.5% | 187,300 |
| 2023/06/26 | 1,534 | 1,561 | 1,512 | 1,545 | +6 | +0.4% | 102,700 |
| 2023/06/23 | 1,546 | 1,555 | 1,531 | 1,539 | -14 | -0.9% | 137,200 |
| 2023/06/22 | 1,540 | 1,554 | 1,534 | 1,553 | +9 | +0.6% | 83,700 |
| 2023/06/21 | 1,538 | 1,555 | 1,528 | 1,544 | +6 | +0.4% | 77,500 |
| 2023/06/20 | 1,534 | 1,540 | 1,525 | 1,538 | ±0 | ±0% | 50,700 |
| 2023/06/19 | 1,570 | 1,570 | 1,531 | 1,538 | -23 | -1.5% | 92,500 |
| 2023/06/16 | 1,551 | 1,569 | 1,540 | 1,561 | -1 | -0.1% | 214,000 |
| 2023/06/15 | 1,551 | 1,573 | 1,541 | 1,562 | +14 | +0.9% | 113,000 |
| 2023/06/14 | 1,555 | 1,559 | 1,542 | 1,548 | +4 | +0.3% | 148,400 |
| 2023/06/13 | 1,530 | 1,544 | 1,523 | 1,544 | +20 | +1.3% | 113,400 |
| 2023/06/12 | 1,511 | 1,530 | 1,501 | 1,524 | +37 | +2.5% | 103,900 |
| 2023/06/09 | 1,475 | 1,500 | 1,475 | 1,487 | +3 | +0.2% | 261,800 |
| 2023/06/08 | 1,520 | 1,530 | 1,476 | 1,484 | -30 | -2% | 171,500 |
| 2023/06/07 | 1,500 | 1,534 | 1,495 | 1,514 | +30 | +2% | 226,400 |
| 2023/06/06 | 1,461 | 1,484 | 1,460 | 1,484 | +7 | +0.5% | 70,300 |
| 2023/06/05 | 1,474 | 1,477 | 1,460 | 1,477 | +31 | +2.1% | 96,800 |
| 2023/06/02 | 1,421 | 1,447 | 1,418 | 1,446 | +33 | +2.3% | 75,100 |
| 2023/06/01 | 1,409 | 1,421 | 1,395 | 1,413 | -8 | -0.6% | 100,900 |
| 2023/05/31 | 1,431 | 1,434 | 1,417 | 1,421 | -25 | -1.7% | 165,600 |
| 2023/05/30 | 1,450 | 1,456 | 1,440 | 1,446 | -6 | -0.4% | 49,800 |
| 2023/05/29 | 1,487 | 1,487 | 1,452 | 1,452 | -7 | -0.5% | 68,400 |
| 2023/05/26 | 1,483 | 1,489 | 1,459 | 1,459 | -17 | -1.2% | 98,500 |
| 2023/05/25 | 1,457 | 1,480 | 1,451 | 1,476 | +9 | +0.6% | 59,300 |
| 2023/05/24 | 1,450 | 1,474 | 1,448 | 1,467 | +8 | +0.5% | 63,700 |
| 2023/05/23 | 1,487 | 1,494 | 1,453 | 1,459 | -30 | -2% | 130,300 |
| 2023/05/22 | 1,470 | 1,491 | 1,460 | 1,489 | +25 | +1.7% | 101,400 |
| 2023/05/19 | 1,455 | 1,471 | 1,454 | 1,464 | +22 | +1.5% | 143,500 |
| 2023/05/18 | 1,441 | 1,451 | 1,429 | 1,442 | +4 | +0.3% | 104,800 |
| 2023/05/17 | 1,441 | 1,448 | 1,429 | 1,438 | -11 | -0.8% | 124,700 |
| 2023/05/16 | 1,413 | 1,449 | 1,413 | 1,449 | +36 | +2.5% | 209,900 |
| 2023/05/15 | 1,400 | 1,425 | 1,397 | 1,413 | +72 | +5.4% | 348,200 |
| 2023/05/12 | 1,351 | 1,353 | 1,330 | 1,341 | -13 | -1% | 99,800 |
| 2023/05/11 | 1,366 | 1,368 | 1,351 | 1,354 | -14 | -1% | 53,600 |
| 2023/05/10 | 1,367 | 1,370 | 1,359 | 1,368 | -1 | -0.1% | 56,900 |
| 2023/05/09 | 1,355 | 1,371 | 1,354 | 1,369 | +13 | +1% | 66,300 |
| 2023/05/08 | 1,349 | 1,359 | 1,342 | 1,356 | -1 | -0.1% | 61,100 |
| 2023/05/02 | 1,360 | 1,361 | 1,345 | 1,357 | -1 | -0.1% | 59,300 |
| 2023/05/01 | 1,350 | 1,362 | 1,349 | 1,358 | +17 | +1.3% | 93,800 |
| 2023/04/28 | 1,325 | 1,342 | 1,325 | 1,341 | +31 | +2.4% | 95,000 |
| 2023/04/27 | 1,304 | 1,321 | 1,298 | 1,310 | +2 | +0.2% | 105,500 |
| 2023/04/26 | 1,314 | 1,319 | 1,303 | 1,308 | -17 | -1.3% | 76,100 |
| 2023/04/25 | 1,338 | 1,352 | 1,325 | 1,325 | -15 | -1.1% | 153,000 |
| 2023/04/24 | 1,331 | 1,340 | 1,323 | 1,340 | +19 | +1.4% | 87,600 |
| 2023/04/21 | 1,328 | 1,334 | 1,321 | 1,321 | -7 | -0.5% | 62,600 |
| 2023/04/20 | 1,315 | 1,334 | 1,314 | 1,328 | +7 | +0.5% | 65,400 |
| 2023/04/19 | 1,325 | 1,327 | 1,318 | 1,321 | -9 | -0.7% | 48,200 |
| 2023/04/18 | 1,320 | 1,334 | 1,318 | 1,330 | +14 | +1.1% | 82,700 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「やまびこ」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 |
|---|---|---|---|---|---|---|---|---|
| やまびこ | 217,500円 | +4.3% | -13.9% | 4.14% | 6.60倍 | 0.83倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＴＯＷＡ | 136,100円 | +7.0% | +7.5% | 1.47% | 12.97倍 | 1.73倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| アイチコーポ | 135,500円 | +2.9% | +0.9% | 4.43% | 15.54倍 | 1.20倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| キッツ | 109,200円 | +4.6% | +2.1% | 4.21% | 8.48倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| 野村マイクロ | 235,400円 | +31.5% | +16.5% | 3.40% | 9.20倍 | 3.27倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
市場注目の銘柄
チャート関連のコラム
