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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 4,630 | 4,865 | 4,625 | 4,865 | +300 | +6.6% | 120,800 |
| 2014/11/20 | 4,500 | 4,585 | 4,460 | 4,565 | +70 | +1.6% | 40,000 |
| 2014/11/19 | 4,570 | 4,590 | 4,470 | 4,495 | -100 | -2.2% | 42,000 |
| 2014/11/18 | 4,510 | 4,600 | 4,500 | 4,595 | +40 | +0.9% | 46,600 |
| 2014/11/17 | 4,475 | 4,625 | 4,460 | 4,555 | +110 | +2.5% | 103,300 |
| 2014/11/14 | 4,485 | 4,485 | 4,405 | 4,445 | -30 | -0.7% | 24,800 |
| 2014/11/13 | 4,435 | 4,485 | 4,400 | 4,475 | +40 | +0.9% | 29,100 |
| 2014/11/12 | 4,500 | 4,500 | 4,400 | 4,435 | -25 | -0.6% | 38,000 |
| 2014/11/11 | 4,460 | 4,485 | 4,395 | 4,460 | +15 | +0.3% | 20,100 |
| 2014/11/10 | 4,400 | 4,475 | 4,370 | 4,445 | +40 | +0.9% | 28,800 |
| 2014/11/07 | 4,360 | 4,425 | 4,315 | 4,405 | +5 | +0.1% | 22,200 |
| 2014/11/06 | 4,450 | 4,495 | 4,385 | 4,400 | -20 | -0.5% | 24,200 |
| 2014/11/05 | 4,460 | 4,500 | 4,360 | 4,420 | -50 | -1.1% | 33,400 |
| 2014/11/04 | 4,600 | 4,600 | 4,385 | 4,470 | +140 | +3.2% | 57,100 |
| 2014/10/31 | 4,120 | 4,355 | 4,050 | 4,330 | +320 | +8% | 60,700 |
| 2014/10/30 | 4,170 | 4,170 | 4,005 | 4,010 | -115 | -2.8% | 20,800 |
| 2014/10/29 | 4,045 | 4,170 | 4,045 | 4,125 | +125 | +3.1% | 23,400 |
| 2014/10/28 | 4,025 | 4,050 | 3,990 | 4,000 | -25 | -0.6% | 25,200 |
| 2014/10/27 | 4,000 | 4,045 | 3,965 | 4,025 | +105 | +2.7% | 31,800 |
| 2014/10/24 | 4,000 | 4,000 | 3,870 | 3,920 | +20 | +0.5% | 40,500 |
| 2014/10/23 | 3,990 | 3,990 | 3,885 | 3,900 | -105 | -2.6% | 40,700 |
| 2014/10/22 | 3,915 | 4,010 | 3,915 | 4,005 | +115 | +3% | 24,400 |
| 2014/10/21 | 4,040 | 4,050 | 3,890 | 3,890 | -150 | -3.7% | 38,000 |
| 2014/10/20 | 4,005 | 4,070 | 4,005 | 4,040 | +145 | +3.7% | 24,700 |
| 2014/10/17 | 3,910 | 3,965 | 3,860 | 3,895 | +40 | +1% | 42,100 |
| 2014/10/16 | 3,820 | 3,880 | 3,820 | 3,855 | -105 | -2.7% | 39,600 |
| 2014/10/15 | 3,840 | 3,975 | 3,840 | 3,960 | +135 | +3.5% | 23,200 |
| 2014/10/14 | 3,740 | 3,870 | 3,740 | 3,825 | -65 | -1.7% | 46,500 |
| 2014/10/10 | 3,920 | 3,935 | 3,865 | 3,890 | -100 | -2.5% | 36,300 |
| 2014/10/09 | 4,050 | 4,095 | 3,990 | 3,990 | -95 | -2.3% | 29,400 |
| 2014/10/08 | 4,035 | 4,105 | 4,035 | 4,085 | -90 | -2.2% | 42,300 |
| 2014/10/07 | 4,380 | 4,380 | 4,170 | 4,175 | -210 | -4.8% | 47,600 |
| 2014/10/06 | 4,300 | 4,400 | 4,300 | 4,385 | +95 | +2.2% | 19,100 |
| 2014/10/03 | 4,165 | 4,325 | 4,165 | 4,290 | +75 | +1.8% | 30,200 |
| 2014/10/02 | 4,250 | 4,265 | 4,180 | 4,215 | -190 | -4.3% | 48,800 |
| 2014/10/01 | 4,455 | 4,465 | 4,390 | 4,405 | -40 | -0.9% | 29,500 |
| 2014/09/30 | 4,550 | 4,550 | 4,420 | 4,445 | -85 | -1.9% | 42,300 |
| 2014/09/29 | 4,495 | 4,555 | 4,480 | 4,530 | +40 | +0.9% | 37,200 |
| 2014/09/26 | 4,430 | 4,500 | 4,400 | 4,490 | -10 | -0.2% | 38,800 |
| 2014/09/25 | 4,410 | 4,500 | 4,360 | 4,500 | +120 | +2.7% | 112,800 |
| 2014/09/24 | 4,290 | 4,415 | 4,285 | 4,380 | +20 | +0.5% | 78,000 |
| 2014/09/22 | 4,260 | 4,370 | 4,235 | 4,360 | +100 | +2.3% | 93,500 |
| 2014/09/19 | 4,095 | 4,365 | 4,095 | 4,260 | +185 | +4.5% | 211,900 |
| 2014/09/18 | 3,945 | 4,090 | 3,940 | 4,075 | +165 | +4.2% | 80,200 |
| 2014/09/17 | 3,960 | 3,965 | 3,905 | 3,910 | -50 | -1.3% | 31,300 |
| 2014/09/16 | 3,950 | 3,975 | 3,905 | 3,960 | -15 | -0.4% | 53,500 |
| 2014/09/12 | 3,975 | 4,015 | 3,965 | 3,975 | ±0 | ±0% | 50,300 |
| 2014/09/11 | 3,965 | 4,010 | 3,945 | 3,975 | +10 | +0.3% | 31,600 |
| 2014/09/10 | 3,995 | 4,035 | 3,910 | 3,965 | -25 | -0.6% | 81,200 |
| 2014/09/09 | 3,800 | 4,045 | 3,785 | 3,990 | +175 | +4.6% | 138,200 |
2551～
2600
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
