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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,045 | 2,059 | 2,018 | 2,042 | +13 | +0.6% | 93,700 |
| 2024/04/22 | 2,048 | 2,065 | 2,008 | 2,029 | +15 | +0.7% | 71,200 |
| 2024/04/19 | 2,033 | 2,044 | 1,979 | 2,014 | -30 | -1.5% | 76,700 |
| 2024/04/18 | 2,021 | 2,050 | 2,010 | 2,044 | +23 | +1.1% | 57,400 |
| 2024/04/17 | 2,022 | 2,045 | 2,001 | 2,021 | +7 | +0.3% | 86,300 |
| 2024/04/16 | 2,056 | 2,057 | 2,001 | 2,014 | -62 | -3% | 88,500 |
| 2024/04/15 | 2,048 | 2,083 | 2,043 | 2,076 | +6 | +0.3% | 74,800 |
| 2024/04/12 | 2,070 | 2,098 | 2,051 | 2,070 | +17 | +0.8% | 100,800 |
| 2024/04/11 | 2,039 | 2,064 | 2,033 | 2,053 | -10 | -0.5% | 57,000 |
| 2024/04/10 | 2,059 | 2,074 | 2,048 | 2,063 | -1 | ±0% | 61,200 |
| 2024/04/09 | 2,065 | 2,075 | 2,044 | 2,064 | -1 | ±0% | 76,800 |
| 2024/04/08 | 2,048 | 2,107 | 2,034 | 2,065 | +34 | +1.7% | 183,900 |
| 2024/04/05 | 1,958 | 2,042 | 1,958 | 2,031 | +53 | +2.7% | 174,800 |
| 2024/04/04 | 1,973 | 1,995 | 1,960 | 1,978 | +32 | +1.6% | 89,700 |
| 2024/04/03 | 1,902 | 1,966 | 1,881 | 1,946 | +26 | +1.4% | 102,700 |
| 2024/04/02 | 1,951 | 1,951 | 1,908 | 1,920 | -31 | -1.6% | 101,700 |
| 2024/04/01 | 1,998 | 2,003 | 1,934 | 1,951 | -46 | -2.3% | 71,000 |
| 2024/03/29 | 2,000 | 2,009 | 1,961 | 1,997 | -6 | -0.3% | 83,200 |
| 2024/03/28 | 1,983 | 2,016 | 1,974 | 2,003 | +22 | +1.1% | 132,200 |
| 2024/03/27 | 1,973 | 1,993 | 1,952 | 1,981 | +20 | +1% | 133,800 |
| 2024/03/26 | 1,971 | 1,986 | 1,950 | 1,961 | -20 | -1% | 138,100 |
| 2024/03/25 | 1,990 | 1,998 | 1,964 | 1,981 | +31 | +1.6% | 174,700 |
| 2024/03/22 | 1,940 | 1,963 | 1,931 | 1,950 | +29 | +1.5% | 86,400 |
| 2024/03/21 | 1,898 | 1,926 | 1,885 | 1,921 | +28 | +1.5% | 101,800 |
| 2024/03/19 | 1,880 | 1,900 | 1,872 | 1,893 | +15 | +0.8% | 62,900 |
| 2024/03/18 | 1,890 | 1,900 | 1,878 | 1,878 | +14 | +0.8% | 77,500 |
| 2024/03/15 | 1,862 | 1,890 | 1,858 | 1,864 | -10 | -0.5% | 95,300 |
| 2024/03/14 | 1,871 | 1,879 | 1,846 | 1,874 | +13 | +0.7% | 52,100 |
| 2024/03/13 | 1,890 | 1,899 | 1,844 | 1,861 | +1 | +0.1% | 68,700 |
| 2024/03/12 | 1,857 | 1,870 | 1,843 | 1,860 | +3 | +0.2% | 66,400 |
| 2024/03/11 | 1,840 | 1,857 | 1,832 | 1,857 | -23 | -1.2% | 81,500 |
| 2024/03/08 | 1,854 | 1,899 | 1,851 | 1,880 | -11 | -0.6% | 106,200 |
| 2024/03/07 | 1,948 | 1,966 | 1,882 | 1,891 | -42 | -2.2% | 125,100 |
| 2024/03/06 | 1,902 | 1,933 | 1,894 | 1,933 | +29 | +1.5% | 74,600 |
| 2024/03/05 | 1,885 | 1,913 | 1,880 | 1,904 | +19 | +1% | 87,100 |
| 2024/03/04 | 1,865 | 1,893 | 1,863 | 1,885 | +28 | +1.5% | 132,200 |
| 2024/03/01 | 1,849 | 1,860 | 1,833 | 1,857 | +10 | +0.5% | 69,200 |
| 2024/02/29 | 1,860 | 1,862 | 1,837 | 1,847 | -13 | -0.7% | 66,200 |
| 2024/02/28 | 1,851 | 1,867 | 1,840 | 1,860 | +9 | +0.5% | 71,300 |
| 2024/02/27 | 1,809 | 1,859 | 1,809 | 1,851 | +59 | +3.3% | 110,100 |
| 2024/02/26 | 1,800 | 1,820 | 1,788 | 1,792 | +10 | +0.6% | 80,800 |
| 2024/02/22 | 1,794 | 1,800 | 1,770 | 1,782 | -12 | -0.7% | 123,100 |
| 2024/02/21 | 1,800 | 1,809 | 1,780 | 1,794 | -9 | -0.5% | 70,300 |
| 2024/02/20 | 1,828 | 1,833 | 1,803 | 1,803 | -27 | -1.5% | 79,600 |
| 2024/02/19 | 1,799 | 1,832 | 1,784 | 1,830 | +1 | +0.1% | 89,700 |
| 2024/02/16 | 1,805 | 1,834 | 1,788 | 1,829 | +43 | +2.4% | 179,100 |
| 2024/02/15 | 1,789 | 1,816 | 1,765 | 1,786 | +7 | +0.4% | 211,900 |
| 2024/02/14 | 1,671 | 1,784 | 1,633 | 1,779 | +188 | +11.8% | 561,300 |
| 2024/02/13 | 1,586 | 1,594 | 1,561 | 1,591 | +15 | +1% | 116,400 |
| 2024/02/09 | 1,592 | 1,605 | 1,576 | 1,576 | -27 | -1.7% | 56,500 |
251～
300
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
