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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,865 | 1,893 | 1,863 | 1,885 | +28 | +1.5% | 132,200 |
| 2024/03/01 | 1,849 | 1,860 | 1,833 | 1,857 | +10 | +0.5% | 69,200 |
| 2024/02/29 | 1,860 | 1,862 | 1,837 | 1,847 | -13 | -0.7% | 66,200 |
| 2024/02/28 | 1,851 | 1,867 | 1,840 | 1,860 | +9 | +0.5% | 71,300 |
| 2024/02/27 | 1,809 | 1,859 | 1,809 | 1,851 | +59 | +3.3% | 110,100 |
| 2024/02/26 | 1,800 | 1,820 | 1,788 | 1,792 | +10 | +0.6% | 80,800 |
| 2024/02/22 | 1,794 | 1,800 | 1,770 | 1,782 | -12 | -0.7% | 123,100 |
| 2024/02/21 | 1,800 | 1,809 | 1,780 | 1,794 | -9 | -0.5% | 70,300 |
| 2024/02/20 | 1,828 | 1,833 | 1,803 | 1,803 | -27 | -1.5% | 79,600 |
| 2024/02/19 | 1,799 | 1,832 | 1,784 | 1,830 | +1 | +0.1% | 89,700 |
| 2024/02/16 | 1,805 | 1,834 | 1,788 | 1,829 | +43 | +2.4% | 179,100 |
| 2024/02/15 | 1,789 | 1,816 | 1,765 | 1,786 | +7 | +0.4% | 211,900 |
| 2024/02/14 | 1,671 | 1,784 | 1,633 | 1,779 | +188 | +11.8% | 561,300 |
| 2024/02/13 | 1,586 | 1,594 | 1,561 | 1,591 | +15 | +1% | 116,400 |
| 2024/02/09 | 1,592 | 1,605 | 1,576 | 1,576 | -27 | -1.7% | 56,500 |
| 2024/02/08 | 1,619 | 1,619 | 1,582 | 1,603 | -14 | -0.9% | 55,900 |
| 2024/02/07 | 1,612 | 1,620 | 1,602 | 1,617 | +3 | +0.2% | 52,800 |
| 2024/02/06 | 1,650 | 1,650 | 1,612 | 1,614 | -43 | -2.6% | 68,600 |
| 2024/02/05 | 1,670 | 1,670 | 1,645 | 1,657 | -17 | -1% | 131,300 |
| 2024/02/02 | 1,683 | 1,685 | 1,661 | 1,674 | -3 | -0.2% | 84,400 |
| 2024/02/01 | 1,660 | 1,683 | 1,650 | 1,677 | +12 | +0.7% | 112,300 |
| 2024/01/31 | 1,620 | 1,665 | 1,620 | 1,665 | +47 | +2.9% | 178,400 |
| 2024/01/30 | 1,590 | 1,620 | 1,579 | 1,618 | +28 | +1.8% | 149,100 |
| 2024/01/29 | 1,583 | 1,592 | 1,581 | 1,590 | +27 | +1.7% | 99,000 |
| 2024/01/26 | 1,551 | 1,575 | 1,546 | 1,563 | +6 | +0.4% | 115,600 |
| 2024/01/25 | 1,527 | 1,557 | 1,523 | 1,557 | +33 | +2.2% | 107,200 |
| 2024/01/24 | 1,525 | 1,526 | 1,511 | 1,524 | ±0 | ±0% | 60,400 |
| 2024/01/23 | 1,525 | 1,532 | 1,515 | 1,524 | ±0 | ±0% | 75,600 |
| 2024/01/22 | 1,520 | 1,524 | 1,513 | 1,524 | +22 | +1.5% | 66,100 |
| 2024/01/19 | 1,500 | 1,505 | 1,493 | 1,502 | +12 | +0.8% | 72,700 |
| 2024/01/18 | 1,486 | 1,500 | 1,485 | 1,490 | +4 | +0.3% | 34,500 |
| 2024/01/17 | 1,502 | 1,517 | 1,486 | 1,486 | -14 | -0.9% | 66,600 |
| 2024/01/16 | 1,525 | 1,525 | 1,499 | 1,500 | -25 | -1.6% | 48,600 |
| 2024/01/15 | 1,503 | 1,531 | 1,495 | 1,525 | +29 | +1.9% | 76,300 |
| 2024/01/12 | 1,533 | 1,533 | 1,495 | 1,496 | -23 | -1.5% | 63,900 |
| 2024/01/11 | 1,541 | 1,545 | 1,519 | 1,519 | -12 | -0.8% | 56,400 |
| 2024/01/10 | 1,514 | 1,538 | 1,514 | 1,531 | +8 | +0.5% | 84,500 |
| 2024/01/09 | 1,536 | 1,542 | 1,514 | 1,523 | -12 | -0.8% | 102,200 |
| 2024/01/05 | 1,537 | 1,555 | 1,524 | 1,535 | +14 | +0.9% | 109,900 |
| 2024/01/04 | 1,500 | 1,521 | 1,475 | 1,521 | +25 | +1.7% | 104,000 |
| 2023/12/29 | 1,485 | 1,502 | 1,485 | 1,496 | +17 | +1.1% | 84,200 |
| 2023/12/28 | 1,467 | 1,487 | 1,467 | 1,479 | -26 | -1.7% | 110,900 |
| 2023/12/27 | 1,500 | 1,506 | 1,492 | 1,505 | +9 | +0.6% | 69,400 |
| 2023/12/26 | 1,488 | 1,502 | 1,488 | 1,496 | +9 | +0.6% | 46,000 |
| 2023/12/25 | 1,501 | 1,502 | 1,482 | 1,487 | -8 | -0.5% | 43,700 |
| 2023/12/22 | 1,489 | 1,498 | 1,481 | 1,495 | +14 | +0.9% | 51,900 |
| 2023/12/21 | 1,477 | 1,488 | 1,470 | 1,481 | -7 | -0.5% | 57,800 |
| 2023/12/20 | 1,482 | 1,503 | 1,482 | 1,488 | +9 | +0.6% | 67,100 |
| 2023/12/19 | 1,482 | 1,482 | 1,462 | 1,479 | +1 | +0.1% | 44,800 |
| 2023/12/18 | 1,500 | 1,500 | 1,463 | 1,478 | -34 | -2.2% | 76,700 |
51～
100
件表示中 / 3457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 | 208,400円 | +4.4% | -1.9% | 2.88% | 8.56倍 | 0.98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 |
| 芝浦機械 | 345,000円 | +5.8% | -13.7% | 4.06% | 9.06倍 | 0.75倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| イーグル | 186,100円 | +1.8% | -20.3% | 4.30% | 11.91倍 | 0.72倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| アイチコーポ | 117,700円 | +9.2% | +8.3% | 3.40% | 15.67倍 | 1.07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 |
| スター精 | 204,800円 | -15.9% | -34.3% | 2.93% | 14.12倍 | 0.90倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
