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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 3,805 | 3,820 | 3,735 | 3,815 | +10 | +0.3% | 35,500 |
| 2014/09/05 | 3,830 | 3,840 | 3,780 | 3,805 | -25 | -0.7% | 58,700 |
| 2014/09/04 | 3,830 | 3,900 | 3,770 | 3,830 | +65 | +1.7% | 129,100 |
| 2014/09/03 | 3,655 | 3,790 | 3,600 | 3,765 | +190 | +5.3% | 151,100 |
| 2014/09/02 | 3,510 | 3,580 | 3,510 | 3,575 | +80 | +2.3% | 64,200 |
| 2014/09/01 | 3,415 | 3,500 | 3,415 | 3,495 | +80 | +2.3% | 47,000 |
| 2014/08/29 | 3,390 | 3,430 | 3,375 | 3,415 | +15 | +0.4% | 36,000 |
| 2014/08/28 | 3,450 | 3,450 | 3,400 | 3,400 | -40 | -1.2% | 35,500 |
| 2014/08/27 | 3,500 | 3,505 | 3,390 | 3,440 | -25 | -0.7% | 54,000 |
| 2014/08/26 | 3,460 | 3,495 | 3,445 | 3,465 | +20 | +0.6% | 50,100 |
| 2014/08/25 | 3,395 | 3,450 | 3,395 | 3,445 | +75 | +2.2% | 44,000 |
| 2014/08/22 | 3,390 | 3,395 | 3,365 | 3,370 | -10 | -0.3% | 34,700 |
| 2014/08/21 | 3,320 | 3,385 | 3,315 | 3,380 | +65 | +2% | 62,500 |
| 2014/08/20 | 3,320 | 3,345 | 3,310 | 3,315 | -10 | -0.3% | 51,200 |
| 2014/08/19 | 3,340 | 3,350 | 3,305 | 3,325 | -15 | -0.4% | 74,500 |
| 2014/08/18 | 3,285 | 3,380 | 3,285 | 3,340 | +65 | +2% | 81,800 |
| 2014/08/15 | 3,305 | 3,310 | 3,265 | 3,275 | -50 | -1.5% | 90,400 |
| 2014/08/14 | 3,355 | 3,365 | 3,315 | 3,325 | -50 | -1.5% | 77,700 |
| 2014/08/13 | 3,380 | 3,405 | 3,350 | 3,375 | -5 | -0.1% | 69,200 |
| 2014/08/12 | 3,425 | 3,435 | 3,370 | 3,380 | -40 | -1.2% | 108,800 |
| 2014/08/11 | 3,610 | 3,690 | 3,395 | 3,420 | -580 | -14.5% | 230,200 |
| 2014/08/08 | 3,985 | 4,065 | 3,965 | 4,000 | -45 | -1.1% | 45,100 |
| 2014/08/07 | 3,935 | 4,060 | 3,930 | 4,045 | +65 | +1.6% | 25,400 |
| 2014/08/06 | 4,000 | 4,040 | 3,950 | 3,980 | -5 | -0.1% | 35,200 |
| 2014/08/05 | 4,065 | 4,065 | 3,985 | 3,985 | -60 | -1.5% | 21,100 |
| 2014/08/04 | 4,005 | 4,065 | 4,005 | 4,045 | +45 | +1.1% | 18,500 |
| 2014/08/01 | 4,020 | 4,030 | 3,995 | 4,000 | -90 | -2.2% | 27,700 |
| 2014/07/31 | 4,125 | 4,125 | 4,070 | 4,090 | -25 | -0.6% | 22,000 |
| 2014/07/30 | 4,045 | 4,120 | 4,015 | 4,115 | +60 | +1.5% | 25,400 |
| 2014/07/29 | 4,075 | 4,095 | 4,050 | 4,055 | -65 | -1.6% | 19,900 |
| 2014/07/28 | 4,085 | 4,125 | 4,055 | 4,120 | +5 | +0.1% | 19,800 |
| 2014/07/25 | 4,060 | 4,125 | 4,020 | 4,115 | +20 | +0.5% | 49,500 |
| 2014/07/24 | 4,085 | 4,100 | 4,055 | 4,095 | +30 | +0.7% | 45,400 |
| 2014/07/23 | 4,050 | 4,085 | 4,045 | 4,065 | +40 | +1% | 36,100 |
| 2014/07/22 | 3,990 | 4,045 | 3,985 | 4,025 | +70 | +1.8% | 31,100 |
| 2014/07/18 | 3,955 | 3,960 | 3,910 | 3,955 | -25 | -0.6% | 32,300 |
| 2014/07/17 | 4,000 | 4,000 | 3,955 | 3,980 | +10 | +0.3% | 19,900 |
| 2014/07/16 | 3,950 | 4,000 | 3,950 | 3,970 | ±0 | ±0% | 27,400 |
| 2014/07/15 | 3,965 | 4,010 | 3,955 | 3,970 | -15 | -0.4% | 20,600 |
| 2014/07/14 | 4,005 | 4,010 | 3,950 | 3,985 | +45 | +1.1% | 27,200 |
| 2014/07/11 | 3,915 | 3,960 | 3,895 | 3,940 | -15 | -0.4% | 39,400 |
| 2014/07/10 | 4,065 | 4,065 | 3,945 | 3,955 | -90 | -2.2% | 53,100 |
| 2014/07/09 | 4,000 | 4,080 | 3,980 | 4,045 | -40 | -1% | 48,900 |
| 2014/07/08 | 3,925 | 4,100 | 3,890 | 4,085 | +175 | +4.5% | 113,200 |
| 2014/07/07 | 3,985 | 3,985 | 3,900 | 3,910 | -90 | -2.3% | 68,500 |
| 2014/07/04 | 4,100 | 4,115 | 3,980 | 4,000 | -45 | -1.1% | 55,500 |
| 2014/07/03 | 4,065 | 4,095 | 3,995 | 4,045 | -10 | -0.2% | 41,500 |
| 2014/07/02 | 4,100 | 4,120 | 4,050 | 4,055 | -95 | -2.3% | 72,300 |
| 2014/07/01 | 4,000 | 4,190 | 3,980 | 4,150 | +190 | +4.8% | 87,000 |
| 2014/06/30 | 4,020 | 4,020 | 3,925 | 3,960 | -45 | -1.1% | 89,700 |
2601～
2650
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
