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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,463 | 1,492 | 1,457 | 1,481 | +16 | +1.1% | 192,000 |
| 2017/09/20 | 1,446 | 1,487 | 1,446 | 1,465 | +27 | +1.9% | 265,300 |
| 2017/09/19 | 1,421 | 1,448 | 1,421 | 1,438 | +32 | +2.3% | 214,800 |
| 2017/09/15 | 1,371 | 1,413 | 1,371 | 1,406 | +31 | +2.3% | 332,500 |
| 2017/09/14 | 1,381 | 1,385 | 1,367 | 1,375 | -8 | -0.6% | 187,600 |
| 2017/09/13 | 1,394 | 1,398 | 1,354 | 1,383 | -4 | -0.3% | 182,300 |
| 2017/09/12 | 1,367 | 1,389 | 1,350 | 1,387 | +35 | +2.6% | 285,100 |
| 2017/09/11 | 1,349 | 1,366 | 1,344 | 1,352 | +30 | +2.3% | 299,100 |
| 2017/09/08 | 1,341 | 1,369 | 1,316 | 1,322 | +11 | +0.8% | 331,300 |
| 2017/09/07 | 1,277 | 1,311 | 1,272 | 1,311 | +56 | +4.5% | 283,900 |
| 2017/09/06 | 1,249 | 1,257 | 1,227 | 1,255 | -10 | -0.8% | 182,000 |
| 2017/09/05 | 1,262 | 1,310 | 1,256 | 1,265 | +15 | +1.2% | 264,800 |
| 2017/09/04 | 1,275 | 1,289 | 1,248 | 1,250 | -25 | -2% | 180,900 |
| 2017/09/01 | 1,255 | 1,280 | 1,255 | 1,275 | +13 | +1% | 232,800 |
| 2017/08/31 | 1,245 | 1,266 | 1,243 | 1,262 | +35 | +2.9% | 193,400 |
| 2017/08/30 | 1,272 | 1,272 | 1,219 | 1,227 | -28 | -2.2% | 275,400 |
| 2017/08/29 | 1,234 | 1,255 | 1,224 | 1,255 | +11 | +0.9% | 201,900 |
| 2017/08/28 | 1,219 | 1,245 | 1,218 | 1,244 | +38 | +3.2% | 259,700 |
| 2017/08/25 | 1,209 | 1,219 | 1,199 | 1,206 | +17 | +1.4% | 148,800 |
| 2017/08/24 | 1,200 | 1,216 | 1,189 | 1,189 | -7 | -0.6% | 116,900 |
| 2017/08/23 | 1,208 | 1,217 | 1,188 | 1,196 | +13 | +1.1% | 157,800 |
| 2017/08/22 | 1,181 | 1,191 | 1,170 | 1,183 | -6 | -0.5% | 186,500 |
| 2017/08/21 | 1,200 | 1,201 | 1,173 | 1,189 | -8 | -0.7% | 164,600 |
| 2017/08/18 | 1,185 | 1,202 | 1,175 | 1,197 | +2 | +0.2% | 222,500 |
| 2017/08/17 | 1,202 | 1,213 | 1,192 | 1,195 | -7 | -0.6% | 165,400 |
| 2017/08/16 | 1,207 | 1,212 | 1,192 | 1,202 | -13 | -1.1% | 285,200 |
| 2017/08/15 | 1,231 | 1,258 | 1,215 | 1,215 | +10 | +0.8% | 257,100 |
| 2017/08/14 | 1,272 | 1,283 | 1,201 | 1,205 | -127 | -9.5% | 436,400 |
| 2017/08/10 | 1,359 | 1,359 | 1,322 | 1,332 | -18 | -1.3% | 123,100 |
| 2017/08/09 | 1,410 | 1,414 | 1,331 | 1,350 | -64 | -4.5% | 202,400 |
| 2017/08/08 | 1,405 | 1,430 | 1,402 | 1,414 | +12 | +0.9% | 209,100 |
| 2017/08/07 | 1,388 | 1,417 | 1,388 | 1,402 | +31 | +2.3% | 173,600 |
| 2017/08/04 | 1,356 | 1,380 | 1,352 | 1,371 | +21 | +1.6% | 178,600 |
| 2017/08/03 | 1,317 | 1,350 | 1,315 | 1,350 | +33 | +2.5% | 126,300 |
| 2017/08/02 | 1,312 | 1,322 | 1,281 | 1,317 | -11 | -0.8% | 172,700 |
| 2017/08/01 | 1,338 | 1,343 | 1,306 | 1,328 | -8 | -0.6% | 153,400 |
| 2017/07/31 | 1,328 | 1,344 | 1,317 | 1,336 | +5 | +0.4% | 129,600 |
| 2017/07/28 | 1,327 | 1,331 | 1,315 | 1,331 | +1 | +0.1% | 118,700 |
| 2017/07/27 | 1,332 | 1,346 | 1,319 | 1,330 | -4 | -0.3% | 98,500 |
| 2017/07/26 | 1,329 | 1,347 | 1,322 | 1,334 | +14 | +1.1% | 85,700 |
| 2017/07/25 | 1,318 | 1,327 | 1,311 | 1,320 | +6 | +0.5% | 95,700 |
| 2017/07/24 | 1,307 | 1,315 | 1,291 | 1,314 | -2 | -0.2% | 75,300 |
| 2017/07/21 | 1,304 | 1,319 | 1,295 | 1,316 | ±0 | ±0% | 66,000 |
| 2017/07/20 | 1,295 | 1,317 | 1,262 | 1,316 | +23 | +1.8% | 106,700 |
| 2017/07/19 | 1,322 | 1,327 | 1,291 | 1,293 | -43 | -3.2% | 129,200 |
| 2017/07/18 | 1,360 | 1,360 | 1,324 | 1,336 | -28 | -2.1% | 79,400 |
| 2017/07/14 | 1,373 | 1,377 | 1,349 | 1,364 | +8 | +0.6% | 105,200 |
| 2017/07/13 | 1,333 | 1,362 | 1,333 | 1,356 | +27 | +2% | 203,700 |
| 2017/07/12 | 1,351 | 1,355 | 1,318 | 1,329 | -17 | -1.3% | 138,200 |
| 2017/07/11 | 1,303 | 1,348 | 1,299 | 1,346 | +46 | +3.5% | 230,900 |
1901～
1950
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 | 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 |
| アイチコーポ | 134,000円 | +2.9% | +0.9% | 4.48% | 13.31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 |
| 野村マイクロ | 249,000円 | -37.7% | -61.3% | 2.81% | 24.57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 |
| ＰＩＬＬＡＲ | 379,500円 | -0.8% | -10.2% | 2.77% | 12.26倍 | 1.19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 | 189,200円 | +1.1% | +8.9% | 5.29% | 10.06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
