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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 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 |
2001～
2050
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 | 237,000円 | +1.3% | -18.7% | 3.80% | 7.76倍 | 0.90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 | 431,000円 | -16.8% | -64.5% | 3.25% | 30.88倍 | 0.87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 | 220,100円 | -3.2% | -17.8% | 2.91% | 12.05倍 | 1.65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 | 410,000円 | -0.8% | -10.2% | 2.56% | 13.16倍 | 1.28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 | 361,000円 | +3.1% | -4.2% | 2.63% | 10.74倍 | 0.93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
