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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,126 | 1,138 | 1,124 | 1,134 | +8 | +0.7% | 100,300 |
| 2022/11/17 | 1,119 | 1,137 | 1,117 | 1,126 | +9 | +0.8% | 101,400 |
| 2022/11/16 | 1,126 | 1,127 | 1,115 | 1,117 | -15 | -1.3% | 177,600 |
| 2022/11/15 | 1,131 | 1,146 | 1,114 | 1,132 | -34 | -2.9% | 258,900 |
| 2022/11/14 | 1,177 | 1,181 | 1,166 | 1,166 | -2 | -0.2% | 183,000 |
| 2022/11/11 | 1,176 | 1,177 | 1,157 | 1,168 | -1 | -0.1% | 137,400 |
| 2022/11/10 | 1,170 | 1,172 | 1,162 | 1,169 | -9 | -0.8% | 107,900 |
| 2022/11/09 | 1,172 | 1,179 | 1,171 | 1,178 | +6 | +0.5% | 73,900 |
| 2022/11/08 | 1,159 | 1,174 | 1,159 | 1,172 | +18 | +1.6% | 104,300 |
| 2022/11/07 | 1,159 | 1,162 | 1,151 | 1,154 | +4 | +0.3% | 57,800 |
| 2022/11/04 | 1,145 | 1,153 | 1,145 | 1,150 | -3 | -0.3% | 87,600 |
| 2022/11/02 | 1,151 | 1,161 | 1,148 | 1,153 | -2 | -0.2% | 137,300 |
| 2022/11/01 | 1,150 | 1,155 | 1,142 | 1,155 | +10 | +0.9% | 55,500 |
| 2022/10/31 | 1,136 | 1,148 | 1,132 | 1,145 | +21 | +1.9% | 92,800 |
| 2022/10/28 | 1,122 | 1,140 | 1,119 | 1,124 | -5 | -0.4% | 245,300 |
| 2022/10/27 | 1,132 | 1,135 | 1,127 | 1,129 | -4 | -0.4% | 62,400 |
| 2022/10/26 | 1,141 | 1,141 | 1,130 | 1,133 | +2 | +0.2% | 55,400 |
| 2022/10/25 | 1,146 | 1,146 | 1,125 | 1,131 | +13 | +1.2% | 162,300 |
| 2022/10/24 | 1,126 | 1,127 | 1,117 | 1,118 | +7 | +0.6% | 92,200 |
| 2022/10/21 | 1,106 | 1,119 | 1,106 | 1,111 | +6 | +0.5% | 56,600 |
| 2022/10/20 | 1,107 | 1,111 | 1,102 | 1,105 | -8 | -0.7% | 59,900 |
| 2022/10/19 | 1,111 | 1,118 | 1,109 | 1,113 | +1 | +0.1% | 54,200 |
| 2022/10/18 | 1,106 | 1,114 | 1,104 | 1,112 | +13 | +1.2% | 60,500 |
| 2022/10/17 | 1,095 | 1,103 | 1,091 | 1,099 | -7 | -0.6% | 75,400 |
| 2022/10/14 | 1,108 | 1,121 | 1,097 | 1,106 | +17 | +1.6% | 122,500 |
| 2022/10/13 | 1,090 | 1,093 | 1,083 | 1,089 | -9 | -0.8% | 92,100 |
| 2022/10/12 | 1,106 | 1,112 | 1,095 | 1,098 | -5 | -0.5% | 101,600 |
| 2022/10/11 | 1,112 | 1,126 | 1,103 | 1,103 | -26 | -2.3% | 137,900 |
| 2022/10/07 | 1,121 | 1,132 | 1,118 | 1,129 | -1 | -0.1% | 53,900 |
| 2022/10/06 | 1,133 | 1,136 | 1,129 | 1,130 | +7 | +0.6% | 56,600 |
| 2022/10/05 | 1,139 | 1,140 | 1,123 | 1,123 | -6 | -0.5% | 68,400 |
| 2022/10/04 | 1,126 | 1,133 | 1,116 | 1,129 | +25 | +2.3% | 88,100 |
| 2022/10/03 | 1,094 | 1,105 | 1,082 | 1,104 | -1 | -0.1% | 103,200 |
| 2022/09/30 | 1,121 | 1,122 | 1,100 | 1,105 | -26 | -2.3% | 106,400 |
| 2022/09/29 | 1,113 | 1,135 | 1,109 | 1,131 | +39 | +3.6% | 132,600 |
| 2022/09/28 | 1,104 | 1,107 | 1,080 | 1,092 | -14 | -1.3% | 201,300 |
| 2022/09/27 | 1,123 | 1,129 | 1,105 | 1,106 | -3 | -0.3% | 126,400 |
| 2022/09/26 | 1,140 | 1,140 | 1,107 | 1,109 | -35 | -3.1% | 187,200 |
| 2022/09/22 | 1,140 | 1,147 | 1,135 | 1,144 | -2 | -0.2% | 86,900 |
| 2022/09/21 | 1,146 | 1,150 | 1,142 | 1,146 | -2 | -0.2% | 70,600 |
| 2022/09/20 | 1,155 | 1,164 | 1,147 | 1,148 | -1 | -0.1% | 75,900 |
| 2022/09/16 | 1,145 | 1,153 | 1,143 | 1,149 | ±0 | ±0% | 104,800 |
| 2022/09/15 | 1,148 | 1,154 | 1,142 | 1,149 | +8 | +0.7% | 85,400 |
| 2022/09/14 | 1,144 | 1,145 | 1,133 | 1,141 | -20 | -1.7% | 101,600 |
| 2022/09/13 | 1,167 | 1,168 | 1,156 | 1,161 | -6 | -0.5% | 80,500 |
| 2022/09/12 | 1,175 | 1,178 | 1,162 | 1,167 | -2 | -0.2% | 66,100 |
| 2022/09/09 | 1,157 | 1,171 | 1,157 | 1,169 | +9 | +0.8% | 100,500 |
| 2022/09/08 | 1,144 | 1,160 | 1,143 | 1,160 | +28 | +2.5% | 116,200 |
| 2022/09/07 | 1,140 | 1,140 | 1,123 | 1,132 | -3 | -0.3% | 101,100 |
| 2022/09/06 | 1,138 | 1,142 | 1,131 | 1,135 | -7 | -0.6% | 90,600 |
601～
650
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
