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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,222 | 1,223 | 1,201 | 1,211 | -10 | -0.8% | 71,800 |
| 2015/12/01 | 1,189 | 1,222 | 1,187 | 1,221 | +34 | +2.9% | 217,500 |
| 2015/11/30 | 1,170 | 1,187 | 1,164 | 1,187 | +20 | +1.7% | 126,300 |
| 2015/11/27 | 1,179 | 1,181 | 1,166 | 1,167 | -11 | -0.9% | 62,800 |
| 2015/11/26 | 1,179 | 1,181 | 1,167 | 1,178 | -1 | -0.1% | 61,100 |
| 2015/11/25 | 1,184 | 1,184 | 1,166 | 1,179 | -1 | -0.1% | 63,900 |
| 2015/11/24 | 1,164 | 1,180 | 1,161 | 1,180 | +18 | +1.5% | 71,900 |
| 2015/11/20 | 1,151 | 1,165 | 1,143 | 1,162 | ±0 | ±0% | 79,600 |
| 2015/11/19 | 1,164 | 1,169 | 1,148 | 1,162 | +16 | +1.4% | 85,100 |
| 2015/11/18 | 1,159 | 1,179 | 1,144 | 1,146 | -13 | -1.1% | 111,000 |
| 2015/11/17 | 1,139 | 1,168 | 1,129 | 1,159 | +40 | +3.6% | 155,400 |
| 2015/11/16 | 1,114 | 1,127 | 1,109 | 1,119 | -8 | -0.7% | 71,000 |
| 2015/11/13 | 1,133 | 1,133 | 1,111 | 1,127 | -18 | -1.6% | 77,500 |
| 2015/11/12 | 1,137 | 1,149 | 1,115 | 1,145 | +7 | +0.6% | 104,700 |
| 2015/11/11 | 1,115 | 1,144 | 1,109 | 1,138 | +15 | +1.3% | 96,400 |
| 2015/11/10 | 1,092 | 1,125 | 1,085 | 1,123 | +20 | +1.8% | 108,800 |
| 2015/11/09 | 1,071 | 1,120 | 1,040 | 1,103 | -44 | -3.8% | 288,000 |
| 2015/11/06 | 1,155 | 1,169 | 1,138 | 1,147 | -7 | -0.6% | 96,800 |
| 2015/11/05 | 1,148 | 1,155 | 1,135 | 1,154 | +7 | +0.6% | 101,300 |
| 2015/11/04 | 1,132 | 1,156 | 1,132 | 1,147 | +36 | +3.2% | 116,200 |
| 2015/11/02 | 1,111 | 1,124 | 1,097 | 1,111 | -10 | -0.9% | 92,300 |
| 2015/10/30 | 1,132 | 1,135 | 1,110 | 1,121 | -11 | -1% | 84,700 |
| 2015/10/29 | 1,114 | 1,141 | 1,112 | 1,132 | +35 | +3.2% | 381,900 |
| 2015/10/28 | 1,118 | 1,118 | 1,088 | 1,097 | -9 | -0.8% | 58,500 |
| 2015/10/27 | 1,140 | 1,140 | 1,102 | 1,106 | -35 | -3.1% | 90,400 |
| 2015/10/26 | 1,142 | 1,149 | 1,134 | 1,141 | +14 | +1.2% | 82,300 |
| 2015/10/23 | 1,115 | 1,140 | 1,115 | 1,127 | +34 | +3.1% | 109,500 |
| 2015/10/22 | 1,083 | 1,099 | 1,083 | 1,093 | -6 | -0.5% | 36,000 |
| 2015/10/21 | 1,062 | 1,102 | 1,051 | 1,099 | +32 | +3% | 97,000 |
| 2015/10/20 | 1,075 | 1,075 | 1,041 | 1,067 | +1 | +0.1% | 78,800 |
| 2015/10/19 | 1,081 | 1,086 | 1,064 | 1,066 | -12 | -1.1% | 48,500 |
| 2015/10/16 | 1,100 | 1,107 | 1,076 | 1,078 | -20 | -1.8% | 70,200 |
| 2015/10/15 | 1,070 | 1,107 | 1,065 | 1,098 | +17 | +1.6% | 61,400 |
| 2015/10/14 | 1,096 | 1,096 | 1,071 | 1,081 | -19 | -1.7% | 83,100 |
| 2015/10/13 | 1,112 | 1,114 | 1,089 | 1,100 | -20 | -1.8% | 94,500 |
| 2015/10/09 | 1,104 | 1,129 | 1,095 | 1,120 | +21 | +1.9% | 113,200 |
| 2015/10/08 | 1,092 | 1,110 | 1,085 | 1,099 | +19 | +1.8% | 272,700 |
| 2015/10/07 | 1,058 | 1,087 | 1,058 | 1,080 | +29 | +2.8% | 142,000 |
| 2015/10/06 | 1,079 | 1,079 | 1,051 | 1,051 | +18 | +1.7% | 162,400 |
| 2015/10/05 | 1,013 | 1,049 | 1,012 | 1,033 | +27 | +2.7% | 98,500 |
| 2015/10/02 | 986 | 1,006 | 974 | 1,006 | +4 | +0.4% | 61,300 |
| 2015/10/01 | 982 | 1,009 | 961 | 1,002 | +30 | +3.1% | 85,100 |
| 2015/09/30 | 960 | 981 | 951 | 972 | +35 | +3.7% | 89,300 |
| 2015/09/29 | 1,004 | 1,015 | 933 | 937 | -66 | -6.6% | 166,500 |
| 2015/09/28 | 995 | 1,019 | 980 | 1,003 | -2,977 | -74.8% | 74,300 |
| 2015/09/25 | 3,885 | 3,990 | 3,870 | 3,980 | +95 | +2.4% | 38,900 |
| 2015/09/24 | 4,020 | 4,020 | 3,870 | 3,885 | -225 | -5.5% | 63,300 |
| 2015/09/18 | 4,100 | 4,125 | 4,025 | 4,110 | -40 | -1% | 19,900 |
| 2015/09/17 | 4,000 | 4,150 | 4,000 | 4,150 | +130 | +3.2% | 38,800 |
| 2015/09/16 | 3,980 | 4,060 | 3,950 | 4,020 | +65 | +1.6% | 28,300 |
2301～
2350
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 | 217,500円 | +4.3% | -13.9% | 4.14% | 6.60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 | 136,100円 | +7.0% | +7.5% | 1.47% | 12.97倍 | 1.73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 | 135,500円 | +2.9% | +0.9% | 4.43% | 15.54倍 | 1.20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 | 109,200円 | +4.6% | +2.1% | 4.21% | 8.48倍 | 0.88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 | 235,400円 | +31.5% | +16.5% | 3.40% | 9.20倍 | 3.27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
