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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 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 |
2651～
2700
件表示中 / 3768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 | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89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 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01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 |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94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 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94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 |
| ツガミ | 211,300円 | -3.2% | -17.8% | 3.03% | 11.57倍 | 1.58倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
