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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,212 | 1,229 | 1,207 | 1,227 | +22 | +1.8% | 122,600 |
| 2022/07/29 | 1,216 | 1,219 | 1,201 | 1,205 | -3 | -0.2% | 136,400 |
| 2022/07/28 | 1,201 | 1,208 | 1,183 | 1,208 | +4 | +0.3% | 713,900 |
| 2022/07/27 | 1,212 | 1,212 | 1,193 | 1,204 | -8 | -0.7% | 132,300 |
| 2022/07/26 | 1,203 | 1,214 | 1,201 | 1,212 | +12 | +1% | 102,100 |
| 2022/07/25 | 1,205 | 1,208 | 1,190 | 1,200 | -5 | -0.4% | 109,300 |
| 2022/07/22 | 1,199 | 1,210 | 1,196 | 1,205 | +5 | +0.4% | 97,200 |
| 2022/07/21 | 1,188 | 1,200 | 1,183 | 1,200 | +12 | +1% | 106,800 |
| 2022/07/20 | 1,181 | 1,189 | 1,178 | 1,188 | +13 | +1.1% | 134,400 |
| 2022/07/19 | 1,164 | 1,175 | 1,160 | 1,175 | +18 | +1.6% | 84,400 |
| 2022/07/15 | 1,165 | 1,165 | 1,144 | 1,157 | -4 | -0.3% | 88,600 |
| 2022/07/14 | 1,144 | 1,161 | 1,142 | 1,161 | +7 | +0.6% | 88,800 |
| 2022/07/13 | 1,141 | 1,162 | 1,141 | 1,154 | +12 | +1.1% | 112,000 |
| 2022/07/12 | 1,164 | 1,164 | 1,137 | 1,142 | -26 | -2.2% | 106,000 |
| 2022/07/11 | 1,168 | 1,173 | 1,163 | 1,168 | +16 | +1.4% | 119,500 |
| 2022/07/08 | 1,144 | 1,165 | 1,142 | 1,152 | +8 | +0.7% | 197,200 |
| 2022/07/07 | 1,140 | 1,151 | 1,125 | 1,144 | +9 | +0.8% | 95,200 |
| 2022/07/06 | 1,135 | 1,135 | 1,121 | 1,135 | -8 | -0.7% | 96,700 |
| 2022/07/05 | 1,135 | 1,146 | 1,132 | 1,143 | +9 | +0.8% | 62,100 |
| 2022/07/04 | 1,122 | 1,134 | 1,120 | 1,134 | +23 | +2.1% | 91,300 |
| 2022/07/01 | 1,141 | 1,146 | 1,104 | 1,111 | -34 | -3% | 144,800 |
| 2022/06/30 | 1,153 | 1,155 | 1,133 | 1,145 | -8 | -0.7% | 135,800 |
| 2022/06/29 | 1,169 | 1,169 | 1,145 | 1,153 | -43 | -3.6% | 315,700 |
| 2022/06/28 | 1,172 | 1,198 | 1,167 | 1,196 | +23 | +2% | 187,500 |
| 2022/06/27 | 1,170 | 1,175 | 1,161 | 1,173 | +18 | +1.6% | 73,700 |
| 2022/06/24 | 1,146 | 1,155 | 1,137 | 1,155 | +6 | +0.5% | 109,700 |
| 2022/06/23 | 1,145 | 1,160 | 1,142 | 1,149 | -4 | -0.3% | 81,000 |
| 2022/06/22 | 1,166 | 1,169 | 1,147 | 1,153 | -6 | -0.5% | 81,900 |
| 2022/06/21 | 1,145 | 1,169 | 1,145 | 1,159 | +22 | +1.9% | 117,300 |
| 2022/06/20 | 1,164 | 1,170 | 1,133 | 1,137 | -21 | -1.8% | 140,700 |
| 2022/06/17 | 1,154 | 1,164 | 1,147 | 1,158 | -26 | -2.2% | 193,400 |
| 2022/06/16 | 1,190 | 1,197 | 1,173 | 1,184 | +11 | +0.9% | 144,300 |
| 2022/06/15 | 1,170 | 1,179 | 1,160 | 1,173 | +3 | +0.3% | 127,900 |
| 2022/06/14 | 1,165 | 1,178 | 1,160 | 1,170 | -10 | -0.8% | 126,600 |
| 2022/06/13 | 1,185 | 1,211 | 1,176 | 1,180 | -17 | -1.4% | 178,200 |
| 2022/06/10 | 1,202 | 1,230 | 1,196 | 1,197 | -20 | -1.6% | 195,900 |
| 2022/06/09 | 1,236 | 1,240 | 1,217 | 1,217 | -22 | -1.8% | 174,100 |
| 2022/06/08 | 1,227 | 1,249 | 1,227 | 1,239 | +23 | +1.9% | 170,400 |
| 2022/06/07 | 1,227 | 1,237 | 1,215 | 1,216 | ±0 | ±0% | 120,800 |
| 2022/06/06 | 1,210 | 1,222 | 1,210 | 1,216 | -4 | -0.3% | 141,600 |
| 2022/06/03 | 1,224 | 1,232 | 1,211 | 1,220 | -4 | -0.3% | 132,900 |
| 2022/06/02 | 1,211 | 1,239 | 1,201 | 1,224 | +15 | +1.2% | 195,000 |
| 2022/06/01 | 1,181 | 1,212 | 1,181 | 1,209 | +26 | +2.2% | 170,200 |
| 2022/05/31 | 1,199 | 1,203 | 1,177 | 1,183 | -19 | -1.6% | 200,300 |
| 2022/05/30 | 1,171 | 1,209 | 1,170 | 1,202 | +43 | +3.7% | 295,700 |
| 2022/05/27 | 1,170 | 1,178 | 1,154 | 1,159 | +2 | +0.2% | 116,000 |
| 2022/05/26 | 1,160 | 1,192 | 1,157 | 1,157 | -3 | -0.3% | 131,500 |
| 2022/05/25 | 1,166 | 1,169 | 1,152 | 1,160 | -7 | -0.6% | 149,300 |
| 2022/05/24 | 1,196 | 1,198 | 1,158 | 1,167 | -17 | -1.4% | 231,500 |
| 2022/05/23 | 1,194 | 1,205 | 1,183 | 1,184 | +3 | +0.3% | 127,000 |
751～
800
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
