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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,303 | 1,348 | 1,299 | 1,346 | +46 | +3.5% | 230,900 |
| 2017/07/10 | 1,319 | 1,326 | 1,297 | 1,300 | -3 | -0.2% | 108,100 |
| 2017/07/07 | 1,290 | 1,314 | 1,283 | 1,303 | +4 | +0.3% | 123,400 |
| 2017/07/06 | 1,310 | 1,329 | 1,291 | 1,299 | -8 | -0.6% | 107,200 |
| 2017/07/05 | 1,268 | 1,308 | 1,268 | 1,307 | +39 | +3.1% | 175,800 |
| 2017/07/04 | 1,251 | 1,284 | 1,251 | 1,268 | +38 | +3.1% | 178,600 |
| 2017/07/03 | 1,218 | 1,234 | 1,218 | 1,230 | +19 | +1.6% | 100,900 |
| 2017/06/30 | 1,245 | 1,245 | 1,203 | 1,211 | -42 | -3.4% | 173,300 |
| 2017/06/29 | 1,248 | 1,253 | 1,240 | 1,253 | +13 | +1% | 105,200 |
| 2017/06/28 | 1,240 | 1,248 | 1,235 | 1,240 | -10 | -0.8% | 129,100 |
| 2017/06/27 | 1,251 | 1,257 | 1,236 | 1,250 | -3 | -0.2% | 122,200 |
| 2017/06/26 | 1,259 | 1,269 | 1,251 | 1,253 | -11 | -0.9% | 91,000 |
| 2017/06/23 | 1,287 | 1,291 | 1,256 | 1,264 | +4 | +0.3% | 188,600 |
| 2017/06/22 | 1,272 | 1,272 | 1,255 | 1,260 | -11 | -0.9% | 122,300 |
| 2017/06/21 | 1,286 | 1,288 | 1,268 | 1,271 | -17 | -1.3% | 112,800 |
| 2017/06/20 | 1,264 | 1,293 | 1,264 | 1,288 | +33 | +2.6% | 134,500 |
| 2017/06/19 | 1,251 | 1,283 | 1,249 | 1,255 | +4 | +0.3% | 117,500 |
| 2017/06/16 | 1,200 | 1,253 | 1,200 | 1,251 | +59 | +4.9% | 267,500 |
| 2017/06/15 | 1,200 | 1,214 | 1,191 | 1,192 | -3 | -0.3% | 109,100 |
| 2017/06/14 | 1,214 | 1,218 | 1,195 | 1,195 | -11 | -0.9% | 103,600 |
| 2017/06/13 | 1,215 | 1,217 | 1,205 | 1,206 | -4 | -0.3% | 73,200 |
| 2017/06/12 | 1,228 | 1,241 | 1,210 | 1,210 | -9 | -0.7% | 66,800 |
| 2017/06/09 | 1,200 | 1,228 | 1,200 | 1,219 | -11 | -0.9% | 160,500 |
| 2017/06/08 | 1,248 | 1,253 | 1,228 | 1,230 | -5 | -0.4% | 87,500 |
| 2017/06/07 | 1,233 | 1,240 | 1,221 | 1,235 | ±0 | ±0% | 110,800 |
| 2017/06/06 | 1,270 | 1,272 | 1,235 | 1,235 | -41 | -3.2% | 153,700 |
| 2017/06/05 | 1,298 | 1,298 | 1,275 | 1,276 | -31 | -2.4% | 101,200 |
| 2017/06/02 | 1,280 | 1,312 | 1,280 | 1,307 | +30 | +2.3% | 159,100 |
| 2017/06/01 | 1,264 | 1,288 | 1,263 | 1,277 | +13 | +1% | 139,400 |
| 2017/05/31 | 1,231 | 1,301 | 1,223 | 1,264 | +29 | +2.3% | 234,300 |
| 2017/05/30 | 1,219 | 1,239 | 1,196 | 1,235 | +18 | +1.5% | 124,000 |
| 2017/05/29 | 1,188 | 1,222 | 1,188 | 1,217 | +31 | +2.6% | 115,800 |
| 2017/05/26 | 1,206 | 1,211 | 1,184 | 1,186 | -32 | -2.6% | 147,800 |
| 2017/05/25 | 1,225 | 1,231 | 1,210 | 1,218 | -7 | -0.6% | 109,400 |
| 2017/05/24 | 1,229 | 1,232 | 1,213 | 1,225 | +12 | +1% | 102,800 |
| 2017/05/23 | 1,223 | 1,223 | 1,207 | 1,213 | +1 | +0.1% | 88,300 |
| 2017/05/22 | 1,213 | 1,219 | 1,208 | 1,212 | +11 | +0.9% | 83,100 |
| 2017/05/19 | 1,201 | 1,218 | 1,187 | 1,201 | +10 | +0.8% | 161,200 |
| 2017/05/18 | 1,193 | 1,198 | 1,175 | 1,191 | -32 | -2.6% | 179,500 |
| 2017/05/17 | 1,202 | 1,224 | 1,186 | 1,223 | +13 | +1.1% | 142,000 |
| 2017/05/16 | 1,260 | 1,273 | 1,190 | 1,210 | -50 | -4% | 312,700 |
| 2017/05/15 | 1,257 | 1,272 | 1,243 | 1,260 | -80 | -6% | 250,600 |
| 2017/05/12 | 1,355 | 1,357 | 1,327 | 1,340 | -24 | -1.8% | 89,900 |
| 2017/05/11 | 1,375 | 1,375 | 1,351 | 1,364 | -11 | -0.8% | 73,200 |
| 2017/05/10 | 1,373 | 1,386 | 1,373 | 1,375 | +6 | +0.4% | 85,900 |
| 2017/05/09 | 1,390 | 1,390 | 1,362 | 1,369 | -21 | -1.5% | 79,800 |
| 2017/05/08 | 1,387 | 1,393 | 1,373 | 1,390 | +31 | +2.3% | 121,700 |
| 2017/05/02 | 1,340 | 1,359 | 1,336 | 1,359 | +22 | +1.6% | 82,100 |
| 2017/05/01 | 1,338 | 1,341 | 1,322 | 1,337 | +10 | +0.8% | 64,800 |
| 2017/04/28 | 1,346 | 1,349 | 1,323 | 1,327 | -17 | -1.3% | 58,900 |
1951～
2000
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
