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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,127 | 1,127 | 1,115 | 1,121 | -2 | -0.2% | 120,000 |
| 2022/12/26 | 1,125 | 1,128 | 1,118 | 1,123 | +1 | +0.1% | 59,100 |
| 2022/12/23 | 1,110 | 1,122 | 1,106 | 1,122 | +4 | +0.4% | 103,900 |
| 2022/12/22 | 1,111 | 1,124 | 1,108 | 1,118 | +14 | +1.3% | 83,200 |
| 2022/12/21 | 1,123 | 1,123 | 1,104 | 1,104 | -24 | -2.1% | 206,300 |
| 2022/12/20 | 1,144 | 1,148 | 1,123 | 1,128 | -11 | -1% | 166,400 |
| 2022/12/19 | 1,135 | 1,141 | 1,129 | 1,139 | +6 | +0.5% | 97,300 |
| 2022/12/16 | 1,137 | 1,144 | 1,132 | 1,133 | -11 | -1% | 198,900 |
| 2022/12/15 | 1,137 | 1,149 | 1,137 | 1,144 | ±0 | ±0% | 49,700 |
| 2022/12/14 | 1,141 | 1,144 | 1,133 | 1,144 | +9 | +0.8% | 80,000 |
| 2022/12/13 | 1,139 | 1,145 | 1,134 | 1,135 | +3 | +0.3% | 79,300 |
| 2022/12/12 | 1,134 | 1,135 | 1,130 | 1,132 | -2 | -0.2% | 64,800 |
| 2022/12/09 | 1,140 | 1,147 | 1,134 | 1,134 | +2 | +0.2% | 91,000 |
| 2022/12/08 | 1,135 | 1,137 | 1,128 | 1,132 | -2 | -0.2% | 80,800 |
| 2022/12/07 | 1,144 | 1,151 | 1,134 | 1,134 | -16 | -1.4% | 94,400 |
| 2022/12/06 | 1,138 | 1,150 | 1,134 | 1,150 | +11 | +1% | 86,900 |
| 2022/12/05 | 1,131 | 1,140 | 1,128 | 1,139 | +10 | +0.9% | 80,600 |
| 2022/12/02 | 1,134 | 1,135 | 1,115 | 1,129 | -10 | -0.9% | 165,600 |
| 2022/12/01 | 1,143 | 1,147 | 1,137 | 1,139 | +5 | +0.4% | 112,300 |
| 2022/11/30 | 1,142 | 1,143 | 1,133 | 1,134 | -13 | -1.1% | 173,300 |
| 2022/11/29 | 1,145 | 1,149 | 1,134 | 1,147 | -3 | -0.3% | 89,200 |
| 2022/11/28 | 1,164 | 1,164 | 1,150 | 1,150 | -5 | -0.4% | 74,800 |
| 2022/11/25 | 1,160 | 1,160 | 1,153 | 1,155 | +2 | +0.2% | 82,200 |
| 2022/11/24 | 1,159 | 1,163 | 1,152 | 1,153 | ±0 | ±0% | 119,600 |
| 2022/11/22 | 1,142 | 1,155 | 1,142 | 1,153 | +13 | +1.1% | 105,900 |
| 2022/11/21 | 1,134 | 1,140 | 1,131 | 1,140 | +6 | +0.5% | 94,400 |
| 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 |
651～
700
件表示中 / 3768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 | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89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 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01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 |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| ツガミ | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
