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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,237 | 1,242 | 1,226 | 1,230 | +13 | +1.1% | 34,100 |
| 2021/07/20 | 1,210 | 1,221 | 1,208 | 1,217 | -1 | -0.1% | 55,800 |
| 2021/07/19 | 1,222 | 1,226 | 1,210 | 1,218 | -16 | -1.3% | 54,700 |
| 2021/07/16 | 1,235 | 1,243 | 1,225 | 1,234 | -3 | -0.2% | 28,000 |
| 2021/07/15 | 1,267 | 1,267 | 1,237 | 1,237 | -34 | -2.7% | 43,300 |
| 2021/07/14 | 1,263 | 1,284 | 1,256 | 1,271 | -7 | -0.5% | 47,600 |
| 2021/07/13 | 1,245 | 1,278 | 1,244 | 1,278 | +40 | +3.2% | 50,800 |
| 2021/07/12 | 1,250 | 1,262 | 1,233 | 1,238 | +14 | +1.1% | 97,900 |
| 2021/07/09 | 1,213 | 1,225 | 1,204 | 1,224 | +13 | +1.1% | 142,300 |
| 2021/07/08 | 1,210 | 1,229 | 1,210 | 1,211 | -1 | -0.1% | 86,200 |
| 2021/07/07 | 1,206 | 1,221 | 1,206 | 1,212 | -10 | -0.8% | 54,800 |
| 2021/07/06 | 1,215 | 1,227 | 1,210 | 1,222 | +10 | +0.8% | 37,100 |
| 2021/07/05 | 1,222 | 1,223 | 1,211 | 1,212 | -10 | -0.8% | 27,200 |
| 2021/07/02 | 1,219 | 1,222 | 1,215 | 1,222 | +11 | +0.9% | 39,400 |
| 2021/07/01 | 1,215 | 1,222 | 1,209 | 1,211 | -4 | -0.3% | 45,500 |
| 2021/06/30 | 1,218 | 1,226 | 1,215 | 1,215 | +2 | +0.2% | 61,900 |
| 2021/06/29 | 1,210 | 1,224 | 1,206 | 1,213 | -5 | -0.4% | 105,400 |
| 2021/06/28 | 1,224 | 1,224 | 1,209 | 1,218 | -6 | -0.5% | 68,200 |
| 2021/06/25 | 1,224 | 1,235 | 1,220 | 1,224 | +4 | +0.3% | 75,500 |
| 2021/06/24 | 1,211 | 1,222 | 1,210 | 1,220 | +9 | +0.7% | 39,900 |
| 2021/06/23 | 1,234 | 1,238 | 1,210 | 1,211 | -21 | -1.7% | 62,400 |
| 2021/06/22 | 1,234 | 1,243 | 1,218 | 1,232 | +22 | +1.8% | 62,800 |
| 2021/06/21 | 1,210 | 1,227 | 1,206 | 1,210 | -16 | -1.3% | 110,800 |
| 2021/06/18 | 1,233 | 1,235 | 1,226 | 1,226 | -12 | -1% | 76,200 |
| 2021/06/17 | 1,245 | 1,245 | 1,229 | 1,238 | -7 | -0.6% | 59,800 |
| 2021/06/16 | 1,231 | 1,246 | 1,230 | 1,245 | +10 | +0.8% | 39,900 |
| 2021/06/15 | 1,210 | 1,245 | 1,209 | 1,235 | +24 | +2% | 103,400 |
| 2021/06/14 | 1,211 | 1,214 | 1,208 | 1,211 | +1 | +0.1% | 59,200 |
| 2021/06/11 | 1,211 | 1,219 | 1,210 | 1,210 | -12 | -1% | 84,100 |
| 2021/06/10 | 1,210 | 1,229 | 1,209 | 1,222 | +11 | +0.9% | 56,700 |
| 2021/06/09 | 1,213 | 1,224 | 1,210 | 1,211 | ±0 | ±0% | 41,400 |
| 2021/06/08 | 1,210 | 1,218 | 1,206 | 1,211 | ±0 | ±0% | 75,400 |
| 2021/06/07 | 1,226 | 1,228 | 1,208 | 1,211 | -11 | -0.9% | 52,100 |
| 2021/06/04 | 1,215 | 1,226 | 1,215 | 1,222 | -8 | -0.7% | 30,500 |
| 2021/06/03 | 1,215 | 1,233 | 1,215 | 1,230 | +14 | +1.2% | 42,600 |
| 2021/06/02 | 1,217 | 1,230 | 1,208 | 1,216 | -14 | -1.1% | 78,700 |
| 2021/06/01 | 1,219 | 1,237 | 1,204 | 1,230 | +11 | +0.9% | 76,600 |
| 2021/05/31 | 1,203 | 1,221 | 1,202 | 1,219 | +19 | +1.6% | 74,400 |
| 2021/05/28 | 1,209 | 1,233 | 1,198 | 1,200 | +11 | +0.9% | 192,700 |
| 2021/05/27 | 1,220 | 1,221 | 1,185 | 1,189 | -31 | -2.5% | 193,400 |
| 2021/05/26 | 1,241 | 1,250 | 1,213 | 1,220 | -30 | -2.4% | 85,100 |
| 2021/05/25 | 1,282 | 1,282 | 1,250 | 1,250 | -28 | -2.2% | 46,400 |
| 2021/05/24 | 1,245 | 1,285 | 1,242 | 1,278 | +34 | +2.7% | 50,200 |
| 2021/05/21 | 1,264 | 1,274 | 1,243 | 1,244 | -33 | -2.6% | 59,200 |
| 2021/05/20 | 1,252 | 1,285 | 1,248 | 1,277 | +32 | +2.6% | 59,700 |
| 2021/05/19 | 1,268 | 1,277 | 1,242 | 1,245 | -49 | -3.8% | 66,700 |
| 2021/05/18 | 1,275 | 1,294 | 1,264 | 1,294 | +29 | +2.3% | 71,900 |
| 2021/05/17 | 1,245 | 1,271 | 1,245 | 1,265 | +22 | +1.8% | 79,900 |
| 2021/05/14 | 1,234 | 1,264 | 1,232 | 1,243 | +33 | +2.7% | 125,000 |
| 2021/05/13 | 1,229 | 1,263 | 1,207 | 1,210 | ±0 | ±0% | 249,000 |
1001～
1050
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
