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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 4,900 | 4,915 | 4,850 | 4,885 | -10 | -0.2% | 24,000 |
| 2015/05/22 | 4,805 | 4,925 | 4,805 | 4,895 | +105 | +2.2% | 45,300 |
| 2015/05/21 | 4,815 | 4,840 | 4,790 | 4,790 | -25 | -0.5% | 37,200 |
| 2015/05/20 | 4,885 | 4,920 | 4,800 | 4,815 | -55 | -1.1% | 55,300 |
| 2015/05/19 | 4,875 | 4,920 | 4,860 | 4,870 | ±0 | ±0% | 26,100 |
| 2015/05/18 | 4,880 | 4,915 | 4,850 | 4,870 | -20 | -0.4% | 20,400 |
| 2015/05/15 | 4,955 | 4,970 | 4,880 | 4,890 | -30 | -0.6% | 25,600 |
| 2015/05/14 | 4,930 | 4,990 | 4,900 | 4,920 | +20 | +0.4% | 30,300 |
| 2015/05/13 | 4,925 | 4,945 | 4,800 | 4,900 | +15 | +0.3% | 59,400 |
| 2015/05/12 | 5,000 | 5,000 | 4,855 | 4,885 | -195 | -3.8% | 65,100 |
| 2015/05/11 | 5,120 | 5,190 | 4,810 | 5,080 | -340 | -6.3% | 143,700 |
| 2015/05/08 | 5,250 | 5,460 | 5,240 | 5,420 | +230 | +4.4% | 44,200 |
| 2015/05/07 | 5,120 | 5,230 | 5,120 | 5,190 | +10 | +0.2% | 20,900 |
| 2015/05/01 | 5,100 | 5,220 | 5,070 | 5,180 | -20 | -0.4% | 26,100 |
| 2015/04/30 | 5,300 | 5,300 | 5,130 | 5,200 | -170 | -3.2% | 47,200 |
| 2015/04/28 | 5,340 | 5,380 | 5,290 | 5,370 | ±0 | ±0% | 19,600 |
| 2015/04/27 | 5,380 | 5,380 | 5,330 | 5,370 | -30 | -0.6% | 14,200 |
| 2015/04/24 | 5,460 | 5,490 | 5,380 | 5,400 | -140 | -2.5% | 23,900 |
| 2015/04/23 | 5,540 | 5,590 | 5,400 | 5,540 | -40 | -0.7% | 25,900 |
| 2015/04/22 | 5,530 | 5,600 | 5,530 | 5,580 | +80 | +1.5% | 16,400 |
| 2015/04/21 | 5,530 | 5,540 | 5,460 | 5,500 | +60 | +1.1% | 15,200 |
| 2015/04/20 | 5,380 | 5,500 | 5,340 | 5,440 | +50 | +0.9% | 23,100 |
| 2015/04/17 | 5,590 | 5,600 | 5,380 | 5,390 | -230 | -4.1% | 27,700 |
| 2015/04/16 | 5,450 | 5,620 | 5,440 | 5,620 | +160 | +2.9% | 28,900 |
| 2015/04/15 | 5,570 | 5,580 | 5,410 | 5,460 | -110 | -2% | 20,700 |
| 2015/04/14 | 5,580 | 5,650 | 5,540 | 5,570 | -10 | -0.2% | 24,200 |
| 2015/04/13 | 5,640 | 5,640 | 5,540 | 5,580 | -20 | -0.4% | 19,300 |
| 2015/04/10 | 5,660 | 5,660 | 5,550 | 5,600 | -20 | -0.4% | 29,000 |
| 2015/04/09 | 5,490 | 5,650 | 5,490 | 5,620 | +160 | +2.9% | 58,300 |
| 2015/04/08 | 5,380 | 5,530 | 5,360 | 5,460 | +100 | +1.9% | 42,400 |
| 2015/04/07 | 5,310 | 5,420 | 5,310 | 5,360 | ±0 | ±0% | 27,000 |
| 2015/04/06 | 5,330 | 5,390 | 5,280 | 5,360 | -30 | -0.6% | 20,800 |
| 2015/04/03 | 5,350 | 5,420 | 5,320 | 5,390 | +10 | +0.2% | 21,700 |
| 2015/04/02 | 5,350 | 5,450 | 5,240 | 5,380 | +130 | +2.5% | 29,600 |
| 2015/04/01 | 5,290 | 5,320 | 5,200 | 5,250 | -130 | -2.4% | 31,900 |
| 2015/03/31 | 5,380 | 5,450 | 5,340 | 5,380 | +90 | +1.7% | 26,900 |
| 2015/03/30 | 5,450 | 5,460 | 5,210 | 5,290 | -100 | -1.9% | 36,300 |
| 2015/03/27 | 5,320 | 5,520 | 5,320 | 5,390 | -140 | -2.5% | 30,100 |
| 2015/03/26 | 5,550 | 5,550 | 5,400 | 5,530 | -50 | -0.9% | 32,300 |
| 2015/03/25 | 5,640 | 5,640 | 5,500 | 5,580 | -60 | -1.1% | 23,300 |
| 2015/03/24 | 5,670 | 5,670 | 5,610 | 5,640 | -40 | -0.7% | 19,800 |
| 2015/03/23 | 5,710 | 5,710 | 5,660 | 5,680 | -40 | -0.7% | 16,500 |
| 2015/03/20 | 5,610 | 5,730 | 5,570 | 5,720 | +40 | +0.7% | 40,900 |
| 2015/03/19 | 5,750 | 5,780 | 5,630 | 5,680 | -170 | -2.9% | 41,900 |
| 2015/03/18 | 5,710 | 5,900 | 5,650 | 5,850 | +90 | +1.6% | 57,300 |
| 2015/03/17 | 5,830 | 5,850 | 5,750 | 5,760 | -90 | -1.5% | 48,500 |
| 2015/03/16 | 5,940 | 6,050 | 5,810 | 5,850 | -230 | -3.8% | 60,500 |
| 2015/03/13 | 5,930 | 6,170 | 5,920 | 6,080 | +160 | +2.7% | 76,300 |
| 2015/03/12 | 5,850 | 5,990 | 5,820 | 5,920 | +200 | +3.5% | 62,000 |
| 2015/03/11 | 5,500 | 5,740 | 5,480 | 5,720 | +220 | +4% | 48,700 |
2451～
2500
件表示中 / 3712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 | 208,200円 | +1.3% | -18.7% | 4.32% | 6.80倍 | 0.79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 |
| 渋谷工 | 328,000円 | +10.0% | -5.6% | 2.74% | 9.87倍 | 0.86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 |
| ＰＩＬＬＡＲ | 368,500円 | -0.8% | -10.2% | 2.85% | 11.94倍 | 1.17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 |
| ＡＳＢ機械 | 611,000円 | +11.5% | +13.6% | 2.62% | 14.42倍 | 1.66倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ユニオンツール | 464,500円 | +4.3% | +1.0% | 2.37% | 15.74倍 | 1.10倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
