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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,395 | 2,400 | 2,345 | 2,359 | -13 | -0.5% | 50,500 |
| 2024/07/04 | 2,378 | 2,385 | 2,348 | 2,372 | +23 | +1% | 59,200 |
| 2024/07/03 | 2,312 | 2,361 | 2,312 | 2,349 | -11 | -0.5% | 52,700 |
| 2024/07/02 | 2,368 | 2,389 | 2,338 | 2,360 | -5 | -0.2% | 83,200 |
| 2024/07/01 | 2,293 | 2,372 | 2,286 | 2,365 | +83 | +3.6% | 131,900 |
| 2024/06/28 | 2,269 | 2,289 | 2,262 | 2,282 | -1 | ±0% | 42,600 |
| 2024/06/27 | 2,267 | 2,297 | 2,246 | 2,283 | +2 | +0.1% | 97,900 |
| 2024/06/26 | 2,243 | 2,285 | 2,242 | 2,281 | +44 | +2% | 83,200 |
| 2024/06/25 | 2,260 | 2,278 | 2,236 | 2,237 | +3 | +0.1% | 77,400 |
| 2024/06/24 | 2,219 | 2,241 | 2,219 | 2,234 | +35 | +1.6% | 54,800 |
| 2024/06/21 | 2,250 | 2,258 | 2,189 | 2,199 | -27 | -1.2% | 113,500 |
| 2024/06/20 | 2,185 | 2,228 | 2,180 | 2,226 | +48 | +2.2% | 56,500 |
| 2024/06/19 | 2,190 | 2,213 | 2,168 | 2,178 | -14 | -0.6% | 51,700 |
| 2024/06/18 | 2,182 | 2,210 | 2,175 | 2,192 | +22 | +1% | 68,900 |
| 2024/06/17 | 2,152 | 2,170 | 2,123 | 2,170 | +1 | ±0% | 55,200 |
| 2024/06/14 | 2,107 | 2,169 | 2,104 | 2,169 | +45 | +2.1% | 86,300 |
| 2024/06/13 | 2,201 | 2,201 | 2,121 | 2,124 | -65 | -3% | 66,200 |
| 2024/06/12 | 2,150 | 2,208 | 2,145 | 2,189 | +34 | +1.6% | 86,200 |
| 2024/06/11 | 2,116 | 2,163 | 2,116 | 2,155 | +40 | +1.9% | 64,300 |
| 2024/06/10 | 2,040 | 2,125 | 2,040 | 2,115 | +60 | +2.9% | 53,100 |
| 2024/06/07 | 2,024 | 2,056 | 2,016 | 2,055 | +24 | +1.2% | 59,200 |
| 2024/06/06 | 2,041 | 2,050 | 2,012 | 2,031 | -10 | -0.5% | 47,000 |
| 2024/06/05 | 2,055 | 2,071 | 2,036 | 2,041 | -49 | -2.3% | 78,200 |
| 2024/06/04 | 2,117 | 2,136 | 2,090 | 2,090 | -42 | -2% | 83,100 |
| 2024/06/03 | 2,150 | 2,174 | 2,129 | 2,132 | -16 | -0.7% | 79,700 |
| 2024/05/31 | 2,138 | 2,155 | 2,072 | 2,148 | +50 | +2.4% | 159,900 |
| 2024/05/30 | 2,101 | 2,110 | 2,059 | 2,098 | -53 | -2.5% | 99,200 |
| 2024/05/29 | 2,140 | 2,171 | 2,140 | 2,151 | +2 | +0.1% | 87,500 |
| 2024/05/28 | 2,096 | 2,158 | 2,096 | 2,149 | +37 | +1.8% | 76,000 |
| 2024/05/27 | 2,094 | 2,119 | 2,082 | 2,112 | +29 | +1.4% | 58,800 |
| 2024/05/24 | 2,053 | 2,092 | 2,050 | 2,083 | -14 | -0.7% | 65,100 |
| 2024/05/23 | 2,106 | 2,106 | 2,072 | 2,097 | +11 | +0.5% | 52,500 |
| 2024/05/22 | 2,102 | 2,124 | 2,086 | 2,086 | -16 | -0.8% | 72,000 |
| 2024/05/21 | 2,100 | 2,130 | 2,091 | 2,102 | -8 | -0.4% | 74,700 |
| 2024/05/20 | 2,076 | 2,124 | 2,075 | 2,110 | +26 | +1.2% | 90,100 |
| 2024/05/17 | 2,100 | 2,110 | 2,072 | 2,084 | -32 | -1.5% | 59,800 |
| 2024/05/16 | 2,122 | 2,144 | 2,103 | 2,116 | -6 | -0.3% | 81,600 |
| 2024/05/15 | 2,152 | 2,159 | 2,114 | 2,122 | +20 | +1% | 87,700 |
| 2024/05/14 | 2,177 | 2,306 | 2,081 | 2,102 | -25 | -1.2% | 380,400 |
| 2024/05/13 | 2,134 | 2,164 | 2,105 | 2,127 | +6 | +0.3% | 155,200 |
| 2024/05/10 | 2,130 | 2,132 | 2,100 | 2,121 | +14 | +0.7% | 89,000 |
| 2024/05/09 | 2,068 | 2,117 | 2,059 | 2,107 | +46 | +2.2% | 82,400 |
| 2024/05/08 | 2,106 | 2,114 | 2,061 | 2,061 | -29 | -1.4% | 108,700 |
| 2024/05/07 | 2,089 | 2,099 | 2,072 | 2,090 | +1 | ±0% | 64,000 |
| 2024/05/02 | 2,117 | 2,117 | 2,073 | 2,089 | -29 | -1.4% | 98,000 |
| 2024/05/01 | 2,091 | 2,133 | 2,085 | 2,118 | +27 | +1.3% | 110,300 |
| 2024/04/30 | 2,100 | 2,137 | 2,079 | 2,091 | +6 | +0.3% | 96,500 |
| 2024/04/26 | 2,050 | 2,098 | 2,043 | 2,085 | +35 | +1.7% | 120,200 |
| 2024/04/25 | 2,058 | 2,085 | 2,041 | 2,050 | -45 | -2.1% | 100,400 |
| 2024/04/24 | 2,070 | 2,096 | 2,066 | 2,095 | +53 | +2.6% | 127,700 |
201～
250
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
