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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/02/23 | 1,432 | 1,440 | 1,414 | 1,417 | -17 | -1.2% | 165,200 |
| 2017/02/22 | 1,456 | 1,458 | 1,423 | 1,434 | -24 | -1.6% | 192,900 |
| 2017/02/21 | 1,454 | 1,476 | 1,438 | 1,458 | +8 | +0.6% | 197,800 |
| 2017/02/20 | 1,452 | 1,458 | 1,426 | 1,450 | -46 | -3.1% | 225,900 |
| 2017/02/17 | 1,447 | 1,500 | 1,447 | 1,496 | +34 | +2.3% | 204,300 |
| 2017/02/16 | 1,485 | 1,485 | 1,433 | 1,462 | -29 | -1.9% | 308,000 |
| 2017/02/15 | 1,559 | 1,559 | 1,483 | 1,491 | -52 | -3.4% | 375,300 |
| 2017/02/14 | 1,598 | 1,604 | 1,539 | 1,543 | -2 | -0.1% | 276,700 |
| 2017/02/13 | 1,628 | 1,685 | 1,498 | 1,545 | -83 | -5.1% | 646,800 |
| 2017/02/10 | 1,600 | 1,631 | 1,591 | 1,628 | +59 | +3.8% | 129,900 |
| 2017/02/09 | 1,571 | 1,575 | 1,557 | 1,569 | -29 | -1.8% | 148,200 |
| 2017/02/08 | 1,555 | 1,598 | 1,548 | 1,598 | +51 | +3.3% | 153,700 |
| 2017/02/07 | 1,543 | 1,563 | 1,520 | 1,547 | -17 | -1.1% | 147,200 |
| 2017/02/06 | 1,563 | 1,582 | 1,553 | 1,564 | +4 | +0.3% | 80,300 |
| 2017/02/03 | 1,562 | 1,583 | 1,555 | 1,560 | -3 | -0.2% | 120,200 |
| 2017/02/02 | 1,594 | 1,616 | 1,562 | 1,563 | -27 | -1.7% | 93,700 |
| 2017/02/01 | 1,565 | 1,592 | 1,562 | 1,590 | +3 | +0.2% | 112,600 |
| 2017/01/31 | 1,568 | 1,617 | 1,567 | 1,587 | -1 | -0.1% | 167,300 |
| 2017/01/30 | 1,600 | 1,608 | 1,577 | 1,588 | -26 | -1.6% | 147,900 |
| 2017/01/27 | 1,650 | 1,663 | 1,600 | 1,614 | -21 | -1.3% | 197,000 |
| 2017/01/26 | 1,639 | 1,655 | 1,629 | 1,635 | -1 | -0.1% | 150,400 |
| 2017/01/25 | 1,614 | 1,657 | 1,614 | 1,636 | +59 | +3.7% | 209,200 |
| 2017/01/24 | 1,577 | 1,585 | 1,543 | 1,577 | -31 | -1.9% | 261,000 |
2051～
2100
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
