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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
件表示中 / 3769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 | 233,100円 | +1.3% | -18.7% | 3.86% | 7.63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 |
| 芝浦機械 | 433,500円 | -16.8% | -64.5% | 3.23% | 31.06倍 | 0.88倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ツガミ | 216,800円 | -3.2% | -17.8% | 2.95% | 11.87倍 | 1.63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 |
| ＰＩＬＬＡＲ | 407,500円 | -0.8% | -10.2% | 2.58% | 13.08倍 | 1.27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 |
| 渋谷工 | 356,000円 | +3.1% | -4.2% | 2.67% | 10.59倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
