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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,446 | 2,452 | 2,422 | 2,432 | -14 | -0.6% | 87,900 |
| 2025/01/10 | 2,400 | 2,489 | 2,400 | 2,446 | +38 | +1.6% | 130,300 |
| 2025/01/09 | 2,404 | 2,410 | 2,381 | 2,408 | -13 | -0.5% | 83,800 |
| 2025/01/08 | 2,413 | 2,426 | 2,397 | 2,421 | -17 | -0.7% | 113,200 |
| 2025/01/07 | 2,478 | 2,495 | 2,431 | 2,438 | -46 | -1.9% | 96,000 |
| 2025/01/06 | 2,549 | 2,549 | 2,478 | 2,484 | -65 | -2.6% | 112,500 |
| 2024/12/30 | 2,548 | 2,570 | 2,536 | 2,549 | ±0 | ±0% | 66,500 |
| 2024/12/27 | 2,535 | 2,558 | 2,531 | 2,549 | -11 | -0.4% | 73,100 |
| 2024/12/26 | 2,544 | 2,562 | 2,527 | 2,560 | +39 | +1.5% | 115,800 |
| 2024/12/25 | 2,536 | 2,536 | 2,501 | 2,521 | -4 | -0.2% | 63,500 |
| 2024/12/24 | 2,541 | 2,558 | 2,524 | 2,525 | -23 | -0.9% | 36,400 |
| 2024/12/23 | 2,520 | 2,587 | 2,520 | 2,548 | +40 | +1.6% | 59,300 |
| 2024/12/20 | 2,530 | 2,566 | 2,508 | 2,508 | -27 | -1.1% | 170,000 |
| 2024/12/19 | 2,516 | 2,553 | 2,516 | 2,535 | -31 | -1.2% | 64,100 |
| 2024/12/18 | 2,583 | 2,608 | 2,566 | 2,566 | -10 | -0.4% | 44,300 |
| 2024/12/17 | 2,642 | 2,648 | 2,576 | 2,576 | -56 | -2.1% | 59,500 |
| 2024/12/16 | 2,595 | 2,646 | 2,595 | 2,632 | +34 | +1.3% | 48,400 |
| 2024/12/13 | 2,581 | 2,625 | 2,580 | 2,598 | -4 | -0.2% | 65,300 |
| 2024/12/12 | 2,627 | 2,630 | 2,591 | 2,602 | +13 | +0.5% | 60,900 |
| 2024/12/11 | 2,576 | 2,627 | 2,569 | 2,589 | +25 | +1% | 74,900 |
| 2024/12/10 | 2,600 | 2,618 | 2,564 | 2,564 | -10 | -0.4% | 67,200 |
| 2024/12/09 | 2,584 | 2,600 | 2,550 | 2,574 | +21 | +0.8% | 60,800 |
| 2024/12/06 | 2,526 | 2,565 | 2,526 | 2,553 | +11 | +0.4% | 59,400 |
| 2024/12/05 | 2,495 | 2,555 | 2,478 | 2,542 | +74 | +3% | 90,600 |
| 2024/12/04 | 2,551 | 2,554 | 2,458 | 2,468 | -101 | -3.9% | 96,700 |
| 2024/12/03 | 2,532 | 2,591 | 2,532 | 2,569 | +55 | +2.2% | 119,900 |
| 2024/12/02 | 2,483 | 2,534 | 2,474 | 2,514 | +44 | +1.8% | 83,500 |
| 2024/11/29 | 2,468 | 2,499 | 2,455 | 2,470 | +2 | +0.1% | 91,200 |
| 2024/11/28 | 2,465 | 2,490 | 2,453 | 2,468 | -27 | -1.1% | 48,900 |
| 2024/11/27 | 2,518 | 2,541 | 2,433 | 2,495 | -46 | -1.8% | 72,800 |
| 2024/11/26 | 2,521 | 2,548 | 2,484 | 2,541 | +7 | +0.3% | 54,700 |
| 2024/11/25 | 2,513 | 2,560 | 2,488 | 2,534 | -9 | -0.4% | 158,600 |
| 2024/11/22 | 2,529 | 2,568 | 2,529 | 2,543 | +33 | +1.3% | 53,600 |
| 2024/11/21 | 2,522 | 2,540 | 2,495 | 2,510 | -11 | -0.4% | 33,700 |
| 2024/11/20 | 2,528 | 2,550 | 2,517 | 2,521 | -13 | -0.5% | 40,100 |
| 2024/11/19 | 2,568 | 2,589 | 2,534 | 2,534 | -13 | -0.5% | 150,500 |
| 2024/11/18 | 2,523 | 2,573 | 2,522 | 2,547 | -5 | -0.2% | 72,900 |
| 2024/11/15 | 2,563 | 2,577 | 2,422 | 2,552 | +34 | +1.4% | 146,000 |
| 2024/11/14 | 2,421 | 2,645 | 2,398 | 2,518 | +82 | +3.4% | 288,500 |
| 2024/11/13 | 2,455 | 2,463 | 2,407 | 2,436 | -21 | -0.9% | 79,400 |
| 2024/11/12 | 2,475 | 2,503 | 2,446 | 2,457 | -22 | -0.9% | 73,600 |
| 2024/11/11 | 2,499 | 2,514 | 2,468 | 2,479 | -29 | -1.2% | 50,700 |
| 2024/11/08 | 2,536 | 2,544 | 2,467 | 2,508 | -11 | -0.4% | 69,200 |
| 2024/11/07 | 2,494 | 2,537 | 2,483 | 2,519 | +51 | +2.1% | 92,500 |
| 2024/11/06 | 2,446 | 2,480 | 2,423 | 2,468 | +64 | +2.7% | 116,700 |
| 2024/11/05 | 2,416 | 2,465 | 2,404 | 2,404 | +9 | +0.4% | 66,100 |
| 2024/11/01 | 2,433 | 2,465 | 2,389 | 2,395 | -111 | -4.4% | 90,600 |
| 2024/10/31 | 2,485 | 2,510 | 2,466 | 2,506 | +8 | +0.3% | 78,200 |
| 2024/10/30 | 2,488 | 2,530 | 2,475 | 2,498 | +14 | +0.6% | 163,400 |
| 2024/10/29 | 2,464 | 2,489 | 2,429 | 2,484 | +27 | +1.1% | 84,300 |
151～
200
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
