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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,152 | 1,166 | 1,148 | 1,160 | -21 | -1.8% | 112,400 |
| 2018/12/07 | 1,180 | 1,191 | 1,161 | 1,181 | -6 | -0.5% | 173,900 |
| 2018/12/06 | 1,200 | 1,202 | 1,174 | 1,187 | -11 | -0.9% | 122,000 |
| 2018/12/05 | 1,222 | 1,233 | 1,198 | 1,198 | -47 | -3.8% | 165,300 |
| 2018/12/04 | 1,304 | 1,304 | 1,245 | 1,245 | -57 | -4.4% | 119,600 |
| 2018/12/03 | 1,303 | 1,317 | 1,297 | 1,302 | +4 | +0.3% | 88,100 |
| 2018/11/30 | 1,290 | 1,299 | 1,282 | 1,298 | +11 | +0.9% | 92,200 |
| 2018/11/29 | 1,285 | 1,296 | 1,278 | 1,287 | +28 | +2.2% | 77,400 |
| 2018/11/28 | 1,240 | 1,262 | 1,235 | 1,259 | +21 | +1.7% | 71,700 |
| 2018/11/27 | 1,228 | 1,244 | 1,220 | 1,238 | +20 | +1.6% | 66,300 |
| 2018/11/26 | 1,202 | 1,230 | 1,184 | 1,218 | +38 | +3.2% | 86,600 |
| 2018/11/22 | 1,187 | 1,187 | 1,160 | 1,180 | +2 | +0.2% | 108,800 |
| 2018/11/21 | 1,162 | 1,181 | 1,138 | 1,178 | -12 | -1% | 149,900 |
| 2018/11/20 | 1,185 | 1,200 | 1,173 | 1,190 | -12 | -1% | 118,200 |
| 2018/11/19 | 1,200 | 1,211 | 1,194 | 1,202 | -2 | -0.2% | 85,800 |
| 2018/11/16 | 1,223 | 1,234 | 1,200 | 1,204 | -23 | -1.9% | 123,800 |
| 2018/11/15 | 1,216 | 1,228 | 1,204 | 1,227 | +3 | +0.2% | 72,300 |
| 2018/11/14 | 1,249 | 1,252 | 1,223 | 1,224 | -44 | -3.5% | 155,000 |
| 2018/11/13 | 1,295 | 1,299 | 1,241 | 1,268 | -57 | -4.3% | 241,000 |
| 2018/11/12 | 1,330 | 1,335 | 1,297 | 1,325 | +11 | +0.8% | 98,500 |
| 2018/11/09 | 1,285 | 1,319 | 1,281 | 1,314 | +33 | +2.6% | 107,600 |
| 2018/11/08 | 1,293 | 1,310 | 1,281 | 1,281 | +18 | +1.4% | 77,100 |
| 2018/11/07 | 1,266 | 1,297 | 1,257 | 1,263 | +4 | +0.3% | 104,600 |
| 2018/11/06 | 1,270 | 1,277 | 1,252 | 1,259 | -3 | -0.2% | 68,400 |
| 2018/11/05 | 1,258 | 1,273 | 1,250 | 1,262 | -18 | -1.4% | 73,500 |
| 2018/11/02 | 1,237 | 1,284 | 1,234 | 1,280 | +48 | +3.9% | 133,900 |
| 2018/11/01 | 1,212 | 1,242 | 1,209 | 1,232 | +16 | +1.3% | 82,400 |
| 2018/10/31 | 1,197 | 1,223 | 1,192 | 1,216 | +40 | +3.4% | 167,500 |
| 2018/10/30 | 1,130 | 1,181 | 1,130 | 1,176 | +44 | +3.9% | 174,100 |
| 2018/10/29 | 1,163 | 1,179 | 1,130 | 1,132 | -14 | -1.2% | 115,800 |
| 2018/10/26 | 1,158 | 1,170 | 1,129 | 1,146 | -6 | -0.5% | 114,700 |
| 2018/10/25 | 1,172 | 1,172 | 1,148 | 1,152 | -49 | -4.1% | 145,800 |
| 2018/10/24 | 1,210 | 1,214 | 1,185 | 1,201 | -16 | -1.3% | 130,500 |
| 2018/10/23 | 1,263 | 1,263 | 1,212 | 1,217 | -53 | -4.2% | 142,300 |
| 2018/10/22 | 1,249 | 1,274 | 1,243 | 1,270 | +3 | +0.2% | 54,500 |
| 2018/10/19 | 1,260 | 1,273 | 1,242 | 1,267 | -13 | -1% | 78,500 |
| 2018/10/18 | 1,295 | 1,295 | 1,277 | 1,280 | -19 | -1.5% | 92,100 |
| 2018/10/17 | 1,291 | 1,320 | 1,290 | 1,299 | +27 | +2.1% | 124,200 |
| 2018/10/16 | 1,275 | 1,292 | 1,261 | 1,272 | -12 | -0.9% | 138,700 |
| 2018/10/15 | 1,292 | 1,301 | 1,270 | 1,284 | -25 | -1.9% | 106,800 |
| 2018/10/12 | 1,293 | 1,319 | 1,290 | 1,309 | +15 | +1.2% | 125,200 |
| 2018/10/11 | 1,294 | 1,305 | 1,277 | 1,294 | -46 | -3.4% | 136,400 |
| 2018/10/10 | 1,339 | 1,354 | 1,328 | 1,340 | -6 | -0.4% | 102,200 |
| 2018/10/09 | 1,368 | 1,368 | 1,338 | 1,346 | -32 | -2.3% | 87,800 |
| 2018/10/05 | 1,404 | 1,404 | 1,371 | 1,378 | -42 | -3% | 152,500 |
| 2018/10/04 | 1,443 | 1,444 | 1,397 | 1,420 | -10 | -0.7% | 162,300 |
| 2018/10/03 | 1,447 | 1,460 | 1,427 | 1,430 | +3 | +0.2% | 191,900 |
| 2018/10/02 | 1,432 | 1,440 | 1,416 | 1,427 | +12 | +0.8% | 135,100 |
| 2018/10/01 | 1,408 | 1,425 | 1,400 | 1,415 | +7 | +0.5% | 69,100 |
| 2018/09/28 | 1,422 | 1,435 | 1,406 | 1,408 | +9 | +0.6% | 128,300 |
1601～
1650
件表示中 / 3735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 | 222,000円 | +1.3% | -18.7% | 4.05% | 7.25倍 | 0.84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 |
| アイチコーポ | 132,400円 | +2.9% | +0.9% | 4.53% | 13.15倍 | 1.02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 |
| 野村マイクロ | 241,700円 | -37.7% | -61.3% | 2.90% | 23.85倍 | 2.51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 |
| ＰＩＬＬＡＲ | 382,000円 | -0.8% | -10.2% | 2.75% | 12.34倍 | 1.20倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| イーグル | 190,100円 | +1.1% | +8.9% | 5.26% | 10.11倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
