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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/27 | 1,350 | 1,351 | 1,334 | 1,344 | ±0 | ±0% | 97,300 |
| 2017/04/26 | 1,325 | 1,348 | 1,322 | 1,344 | +34 | +2.6% | 113,000 |
| 2017/04/25 | 1,289 | 1,324 | 1,283 | 1,310 | +32 | +2.5% | 113,600 |
| 2017/04/24 | 1,305 | 1,314 | 1,272 | 1,278 | -6 | -0.5% | 130,700 |
| 2017/04/21 | 1,270 | 1,290 | 1,252 | 1,284 | +35 | +2.8% | 210,100 |
| 2017/04/20 | 1,233 | 1,258 | 1,227 | 1,249 | +20 | +1.6% | 164,600 |
| 2017/04/19 | 1,201 | 1,238 | 1,201 | 1,229 | +17 | +1.4% | 102,800 |
| 2017/04/18 | 1,204 | 1,235 | 1,204 | 1,212 | +16 | +1.3% | 116,500 |
| 2017/04/17 | 1,177 | 1,200 | 1,177 | 1,196 | +1 | +0.1% | 63,100 |
| 2017/04/14 | 1,204 | 1,216 | 1,193 | 1,195 | -22 | -1.8% | 71,300 |
| 2017/04/13 | 1,213 | 1,223 | 1,199 | 1,217 | -13 | -1.1% | 102,300 |
| 2017/04/12 | 1,244 | 1,253 | 1,219 | 1,230 | -24 | -1.9% | 151,500 |
| 2017/04/11 | 1,257 | 1,275 | 1,249 | 1,254 | -26 | -2% | 108,900 |
| 2017/04/10 | 1,256 | 1,291 | 1,248 | 1,280 | +38 | +3.1% | 138,100 |
| 2017/04/07 | 1,240 | 1,257 | 1,231 | 1,242 | +18 | +1.5% | 163,900 |
| 2017/04/06 | 1,255 | 1,268 | 1,213 | 1,224 | -43 | -3.4% | 113,600 |
| 2017/04/05 | 1,272 | 1,283 | 1,260 | 1,267 | ±0 | ±0% | 74,400 |
| 2017/04/04 | 1,293 | 1,296 | 1,257 | 1,267 | -30 | -2.3% | 109,400 |
| 2017/04/03 | 1,305 | 1,325 | 1,286 | 1,297 | -7 | -0.5% | 118,000 |
| 2017/03/31 | 1,334 | 1,341 | 1,304 | 1,304 | -24 | -1.8% | 114,100 |
| 2017/03/30 | 1,358 | 1,369 | 1,326 | 1,328 | -48 | -3.5% | 174,900 |
| 2017/03/29 | 1,380 | 1,388 | 1,365 | 1,376 | -14 | -1% | 94,900 |
| 2017/03/28 | 1,379 | 1,392 | 1,364 | 1,390 | +34 | +2.5% | 134,300 |
| 2017/03/27 | 1,387 | 1,389 | 1,352 | 1,356 | -41 | -2.9% | 117,700 |
| 2017/03/24 | 1,384 | 1,406 | 1,364 | 1,397 | +25 | +1.8% | 109,300 |
| 2017/03/23 | 1,376 | 1,377 | 1,360 | 1,372 | -11 | -0.8% | 120,200 |
| 2017/03/22 | 1,400 | 1,400 | 1,375 | 1,383 | -52 | -3.6% | 138,500 |
| 2017/03/21 | 1,426 | 1,442 | 1,419 | 1,435 | ±0 | ±0% | 86,100 |
| 2017/03/17 | 1,438 | 1,454 | 1,430 | 1,435 | -17 | -1.2% | 122,900 |
| 2017/03/16 | 1,439 | 1,459 | 1,426 | 1,452 | -14 | -1% | 124,800 |
| 2017/03/15 | 1,466 | 1,482 | 1,458 | 1,466 | -12 | -0.8% | 112,500 |
| 2017/03/14 | 1,507 | 1,509 | 1,464 | 1,478 | -5 | -0.3% | 156,600 |
| 2017/03/13 | 1,494 | 1,496 | 1,472 | 1,483 | -21 | -1.4% | 122,200 |
| 2017/03/10 | 1,497 | 1,507 | 1,485 | 1,504 | +28 | +1.9% | 220,000 |
| 2017/03/09 | 1,454 | 1,482 | 1,453 | 1,476 | +33 | +2.3% | 161,800 |
| 2017/03/08 | 1,455 | 1,456 | 1,432 | 1,443 | -13 | -0.9% | 118,400 |
| 2017/03/07 | 1,463 | 1,477 | 1,442 | 1,456 | -15 | -1% | 129,700 |
| 2017/03/06 | 1,440 | 1,476 | 1,426 | 1,471 | +21 | +1.4% | 208,000 |
| 2017/03/03 | 1,432 | 1,457 | 1,429 | 1,450 | +5 | +0.3% | 218,100 |
| 2017/03/02 | 1,472 | 1,484 | 1,441 | 1,445 | +2 | +0.1% | 186,600 |
| 2017/03/01 | 1,410 | 1,444 | 1,398 | 1,443 | +30 | +2.1% | 185,700 |
| 2017/02/28 | 1,407 | 1,431 | 1,398 | 1,413 | +22 | +1.6% | 213,200 |
| 2017/02/27 | 1,413 | 1,420 | 1,384 | 1,391 | -41 | -2.9% | 176,100 |
| 2017/02/24 | 1,413 | 1,442 | 1,397 | 1,432 | +15 | +1.1% | 198,500 |
1951～
2000
件表示中 / 3692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 | 218,600円 | +4.3% | -13.9% | 4.12% | 6.63倍 | 0.83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 |
| ＴＯＷＡ | 134,900円 | +7.0% | +7.5% | 1.48% | 12.86倍 | 1.71倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| アイチコーポ | 136,900円 | +2.9% | +0.9% | 4.38% | 15.70倍 | 1.21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 |
| キッツ | 110,500円 | +4.6% | +2.1% | 4.16% | 8.58倍 | 0.89倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| 野村マイクロ | 232,300円 | +31.5% | +16.5% | 3.44% | 9.08倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム
