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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,254 | 1,260 | 1,237 | 1,247 | -5 | -0.4% | 35,600 |
| 2021/11/09 | 1,272 | 1,274 | 1,252 | 1,252 | -32 | -2.5% | 43,300 |
| 2021/11/08 | 1,291 | 1,291 | 1,276 | 1,284 | +3 | +0.2% | 37,800 |
| 2021/11/05 | 1,291 | 1,291 | 1,275 | 1,281 | -25 | -1.9% | 38,000 |
| 2021/11/04 | 1,277 | 1,316 | 1,277 | 1,306 | +37 | +2.9% | 119,400 |
| 2021/11/02 | 1,280 | 1,293 | 1,269 | 1,269 | -14 | -1.1% | 63,300 |
| 2021/11/01 | 1,251 | 1,283 | 1,243 | 1,283 | +44 | +3.6% | 99,000 |
| 2021/10/29 | 1,232 | 1,239 | 1,220 | 1,239 | +1 | +0.1% | 36,900 |
| 2021/10/28 | 1,218 | 1,242 | 1,211 | 1,238 | +9 | +0.7% | 66,100 |
| 2021/10/27 | 1,224 | 1,232 | 1,216 | 1,229 | +13 | +1.1% | 47,200 |
| 2021/10/26 | 1,221 | 1,229 | 1,211 | 1,216 | +7 | +0.6% | 28,000 |
| 2021/10/25 | 1,204 | 1,222 | 1,196 | 1,209 | +8 | +0.7% | 55,400 |
| 2021/10/22 | 1,189 | 1,205 | 1,186 | 1,201 | +7 | +0.6% | 37,000 |
| 2021/10/21 | 1,203 | 1,212 | 1,194 | 1,194 | -11 | -0.9% | 20,700 |
| 2021/10/20 | 1,229 | 1,235 | 1,203 | 1,205 | -10 | -0.8% | 20,800 |
| 2021/10/19 | 1,215 | 1,224 | 1,212 | 1,215 | +6 | +0.5% | 21,100 |
| 2021/10/18 | 1,214 | 1,218 | 1,201 | 1,209 | ±0 | ±0% | 39,000 |
| 2021/10/15 | 1,183 | 1,212 | 1,183 | 1,209 | +29 | +2.5% | 33,900 |
| 2021/10/14 | 1,187 | 1,189 | 1,174 | 1,180 | -8 | -0.7% | 42,200 |
| 2021/10/13 | 1,197 | 1,197 | 1,180 | 1,188 | -9 | -0.8% | 54,200 |
| 2021/10/12 | 1,211 | 1,211 | 1,195 | 1,197 | -15 | -1.2% | 33,900 |
| 2021/10/11 | 1,196 | 1,214 | 1,194 | 1,212 | +17 | +1.4% | 24,400 |
| 2021/10/08 | 1,207 | 1,209 | 1,195 | 1,195 | +14 | +1.2% | 29,700 |
| 2021/10/07 | 1,193 | 1,202 | 1,181 | 1,181 | -12 | -1% | 60,700 |
| 2021/10/06 | 1,197 | 1,221 | 1,190 | 1,193 | +8 | +0.7% | 76,400 |
| 2021/10/05 | 1,200 | 1,200 | 1,176 | 1,185 | -20 | -1.7% | 77,500 |
| 2021/10/04 | 1,232 | 1,235 | 1,203 | 1,205 | -5 | -0.4% | 57,500 |
| 2021/10/01 | 1,241 | 1,241 | 1,209 | 1,210 | -31 | -2.5% | 89,900 |
| 2021/09/30 | 1,262 | 1,264 | 1,241 | 1,241 | -22 | -1.7% | 68,200 |
| 2021/09/29 | 1,260 | 1,263 | 1,249 | 1,263 | -22 | -1.7% | 85,900 |
| 2021/09/28 | 1,292 | 1,292 | 1,266 | 1,285 | -7 | -0.5% | 83,200 |
| 2021/09/27 | 1,316 | 1,323 | 1,290 | 1,292 | -24 | -1.8% | 43,500 |
| 2021/09/24 | 1,284 | 1,319 | 1,284 | 1,316 | +38 | +3% | 99,900 |
| 2021/09/22 | 1,304 | 1,311 | 1,278 | 1,278 | -26 | -2% | 63,700 |
| 2021/09/21 | 1,324 | 1,325 | 1,304 | 1,304 | -53 | -3.9% | 58,200 |
| 2021/09/17 | 1,347 | 1,358 | 1,332 | 1,357 | +22 | +1.6% | 72,900 |
| 2021/09/16 | 1,335 | 1,336 | 1,318 | 1,335 | +2 | +0.2% | 47,400 |
| 2021/09/15 | 1,340 | 1,347 | 1,319 | 1,333 | -37 | -2.7% | 53,800 |
| 2021/09/14 | 1,350 | 1,370 | 1,342 | 1,370 | +20 | +1.5% | 73,800 |
| 2021/09/13 | 1,329 | 1,350 | 1,320 | 1,350 | +18 | +1.4% | 59,000 |
| 2021/09/10 | 1,293 | 1,332 | 1,293 | 1,332 | +30 | +2.3% | 91,300 |
| 2021/09/09 | 1,310 | 1,315 | 1,295 | 1,302 | -15 | -1.1% | 51,000 |
| 2021/09/08 | 1,310 | 1,321 | 1,305 | 1,317 | -1 | -0.1% | 69,500 |
| 2021/09/07 | 1,323 | 1,342 | 1,313 | 1,318 | ±0 | ±0% | 115,900 |
| 2021/09/06 | 1,297 | 1,318 | 1,294 | 1,318 | +26 | +2% | 76,200 |
| 2021/09/03 | 1,274 | 1,297 | 1,265 | 1,292 | +18 | +1.4% | 78,900 |
| 2021/09/02 | 1,277 | 1,277 | 1,260 | 1,274 | -2 | -0.2% | 38,300 |
| 2021/09/01 | 1,274 | 1,296 | 1,270 | 1,276 | +10 | +0.8% | 46,500 |
| 2021/08/31 | 1,252 | 1,274 | 1,242 | 1,266 | +11 | +0.9% | 73,600 |
| 2021/08/30 | 1,240 | 1,262 | 1,240 | 1,255 | +21 | +1.7% | 56,700 |
851～
900
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
