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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,680 | 1,693 | 1,656 | 1,680 | +1 | +0.1% | 118,800 |
| 2018/02/20 | 1,681 | 1,684 | 1,646 | 1,679 | -1 | -0.1% | 140,800 |
| 2018/02/19 | 1,645 | 1,683 | 1,639 | 1,680 | +71 | +4.4% | 90,700 |
| 2018/02/16 | 1,592 | 1,620 | 1,583 | 1,609 | +34 | +2.2% | 129,000 |
| 2018/02/15 | 1,545 | 1,582 | 1,530 | 1,575 | +43 | +2.8% | 184,000 |
| 2018/02/14 | 1,591 | 1,601 | 1,522 | 1,532 | -58 | -3.6% | 157,000 |
| 2018/02/13 | 1,612 | 1,621 | 1,577 | 1,590 | +2 | +0.1% | 206,100 |
| 2018/02/09 | 1,561 | 1,610 | 1,561 | 1,588 | -73 | -4.4% | 149,500 |
| 2018/02/08 | 1,650 | 1,672 | 1,639 | 1,661 | +21 | +1.3% | 127,800 |
| 2018/02/07 | 1,714 | 1,739 | 1,639 | 1,640 | +6 | +0.4% | 92,900 |
| 2018/02/06 | 1,558 | 1,637 | 1,558 | 1,634 | -112 | -6.4% | 191,700 |
| 2018/02/05 | 1,767 | 1,775 | 1,737 | 1,746 | -61 | -3.4% | 87,800 |
| 2018/02/02 | 1,814 | 1,823 | 1,790 | 1,807 | -24 | -1.3% | 65,600 |
| 2018/02/01 | 1,796 | 1,838 | 1,796 | 1,831 | +37 | +2.1% | 81,100 |
| 2018/01/31 | 1,811 | 1,825 | 1,794 | 1,794 | -31 | -1.7% | 120,700 |
| 2018/01/30 | 1,880 | 1,880 | 1,817 | 1,825 | -45 | -2.4% | 116,700 |
| 2018/01/29 | 1,882 | 1,882 | 1,847 | 1,870 | +27 | +1.5% | 85,000 |
| 2018/01/26 | 1,880 | 1,898 | 1,843 | 1,843 | -16 | -0.9% | 116,700 |
| 2018/01/25 | 1,835 | 1,867 | 1,810 | 1,859 | +15 | +0.8% | 211,300 |
| 2018/01/24 | 1,890 | 1,897 | 1,838 | 1,844 | -6 | -0.3% | 208,500 |
| 2018/01/23 | 1,851 | 1,866 | 1,841 | 1,850 | -5 | -0.3% | 99,800 |
| 2018/01/22 | 1,872 | 1,876 | 1,848 | 1,855 | -8 | -0.4% | 131,500 |
| 2018/01/19 | 1,860 | 1,883 | 1,854 | 1,863 | +12 | +0.6% | 76,000 |
| 2018/01/18 | 1,901 | 1,907 | 1,849 | 1,851 | -47 | -2.5% | 113,100 |
| 2018/01/17 | 1,875 | 1,900 | 1,869 | 1,898 | +4 | +0.2% | 157,100 |
| 2018/01/16 | 1,900 | 1,921 | 1,882 | 1,894 | -6 | -0.3% | 100,000 |
| 2018/01/15 | 1,974 | 1,980 | 1,894 | 1,900 | -67 | -3.4% | 157,800 |
| 2018/01/12 | 1,962 | 1,981 | 1,936 | 1,967 | -3 | -0.2% | 198,100 |
| 2018/01/11 | 1,925 | 1,979 | 1,917 | 1,970 | +31 | +1.6% | 332,100 |
| 2018/01/10 | 1,892 | 1,954 | 1,885 | 1,939 | +78 | +4.2% | 350,700 |
| 2018/01/09 | 1,861 | 1,914 | 1,850 | 1,861 | +15 | +0.8% | 260,000 |
| 2018/01/05 | 1,844 | 1,863 | 1,836 | 1,846 | +13 | +0.7% | 129,500 |
| 2018/01/04 | 1,810 | 1,867 | 1,788 | 1,833 | +46 | +2.6% | 347,900 |
| 2017/12/29 | 1,772 | 1,805 | 1,764 | 1,787 | +21 | +1.2% | 146,100 |
| 2017/12/28 | 1,748 | 1,785 | 1,729 | 1,766 | +16 | +0.9% | 138,400 |
| 2017/12/27 | 1,717 | 1,761 | 1,717 | 1,750 | +4 | +0.2% | 139,500 |
| 2017/12/26 | 1,718 | 1,754 | 1,704 | 1,746 | +50 | +2.9% | 167,300 |
| 2017/12/25 | 1,775 | 1,800 | 1,683 | 1,696 | -68 | -3.9% | 383,800 |
| 2017/12/22 | 1,730 | 1,772 | 1,716 | 1,764 | +38 | +2.2% | 248,500 |
| 2017/12/21 | 1,668 | 1,728 | 1,665 | 1,726 | +53 | +3.2% | 189,900 |
| 2017/12/20 | 1,657 | 1,674 | 1,653 | 1,673 | +11 | +0.7% | 102,300 |
| 2017/12/19 | 1,661 | 1,676 | 1,644 | 1,662 | -4 | -0.2% | 98,400 |
| 2017/12/18 | 1,661 | 1,671 | 1,650 | 1,666 | +25 | +1.5% | 86,600 |
| 2017/12/15 | 1,693 | 1,700 | 1,631 | 1,641 | -49 | -2.9% | 211,000 |
| 2017/12/14 | 1,683 | 1,716 | 1,677 | 1,690 | +24 | +1.4% | 237,200 |
| 2017/12/13 | 1,681 | 1,697 | 1,657 | 1,666 | -10 | -0.6% | 108,800 |
| 2017/12/12 | 1,701 | 1,717 | 1,672 | 1,676 | -14 | -0.8% | 109,200 |
| 2017/12/11 | 1,690 | 1,692 | 1,660 | 1,690 | -11 | -0.6% | 153,300 |
| 2017/12/08 | 1,666 | 1,742 | 1,666 | 1,701 | +42 | +2.5% | 290,800 |
| 2017/12/07 | 1,639 | 1,670 | 1,631 | 1,659 | +36 | +2.2% | 135,300 |
1801～
1850
件表示中 / 3736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 | 216,700円 | +1.3% | -18.7% | 4.15% | 7.08倍 | 0.82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 | 249,400円 | -37.7% | -61.3% | 2.81% | 24.61倍 | 2.59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 |
| アイチコーポ | 133,600円 | +2.9% | +0.9% | 4.49% | 13.27倍 | 1.03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 |
| ＰＩＬＬＡＲ | 376,000円 | -0.8% | -10.2% | 2.79% | 12.10倍 | 1.18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 | 188,900円 | +1.1% | +8.9% | 5.29% | 10.05倍 | 0.75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
