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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,148 | 2,180 | 2,113 | 2,156 | +54 | +2.6% | 124,700 |
| 2024/08/13 | 2,080 | 2,120 | 2,030 | 2,102 | +335 | +19% | 300,200 |
| 2024/08/09 | 1,784 | 1,825 | 1,728 | 1,767 | +38 | +2.2% | 124,500 |
| 2024/08/08 | 1,725 | 1,780 | 1,706 | 1,729 | -36 | -2% | 73,400 |
| 2024/08/07 | 1,666 | 1,824 | 1,644 | 1,765 | +65 | +3.8% | 128,500 |
| 2024/08/06 | 1,677 | 1,760 | 1,666 | 1,700 | +157 | +10.2% | 135,300 |
| 2024/08/05 | 1,754 | 1,772 | 1,516 | 1,543 | -371 | -19.4% | 136,800 |
| 2024/08/02 | 1,989 | 1,989 | 1,910 | 1,914 | -125 | -6.1% | 103,500 |
| 2024/08/01 | 2,117 | 2,117 | 2,013 | 2,039 | -110 | -5.1% | 81,200 |
| 2024/07/31 | 2,088 | 2,150 | 2,083 | 2,149 | +52 | +2.5% | 45,100 |
| 2024/07/30 | 2,108 | 2,132 | 2,081 | 2,097 | -1 | ±0% | 83,200 |
| 2024/07/29 | 2,115 | 2,136 | 2,096 | 2,098 | -17 | -0.8% | 56,000 |
| 2024/07/26 | 2,100 | 2,125 | 2,087 | 2,115 | +7 | +0.3% | 46,700 |
| 2024/07/25 | 2,117 | 2,134 | 2,100 | 2,108 | -41 | -1.9% | 86,400 |
| 2024/07/24 | 2,162 | 2,176 | 2,132 | 2,149 | -12 | -0.6% | 43,000 |
| 2024/07/23 | 2,177 | 2,187 | 2,151 | 2,161 | -31 | -1.4% | 64,600 |
| 2024/07/22 | 2,277 | 2,278 | 2,192 | 2,192 | -92 | -4% | 54,100 |
| 2024/07/19 | 2,279 | 2,309 | 2,265 | 2,284 | +7 | +0.3% | 55,200 |
| 2024/07/18 | 2,270 | 2,318 | 2,270 | 2,277 | -29 | -1.3% | 36,500 |
| 2024/07/17 | 2,299 | 2,309 | 2,283 | 2,306 | +40 | +1.8% | 36,800 |
| 2024/07/16 | 2,273 | 2,305 | 2,264 | 2,266 | ±0 | ±0% | 53,500 |
| 2024/07/12 | 2,276 | 2,292 | 2,256 | 2,266 | -38 | -1.6% | 61,200 |
| 2024/07/11 | 2,281 | 2,318 | 2,280 | 2,304 | +37 | +1.6% | 75,100 |
| 2024/07/10 | 2,261 | 2,279 | 2,234 | 2,267 | +7 | +0.3% | 59,200 |
| 2024/07/09 | 2,241 | 2,280 | 2,240 | 2,260 | +8 | +0.4% | 81,000 |
| 2024/07/08 | 2,330 | 2,330 | 2,244 | 2,252 | -107 | -4.5% | 86,100 |
| 2024/07/05 | 2,395 | 2,400 | 2,345 | 2,359 | -13 | -0.5% | 50,500 |
| 2024/07/04 | 2,378 | 2,385 | 2,348 | 2,372 | +23 | +1% | 59,200 |
| 2024/07/03 | 2,312 | 2,361 | 2,312 | 2,349 | -11 | -0.5% | 52,700 |
| 2024/07/02 | 2,368 | 2,389 | 2,338 | 2,360 | -5 | -0.2% | 83,200 |
| 2024/07/01 | 2,293 | 2,372 | 2,286 | 2,365 | +83 | +3.6% | 131,900 |
| 2024/06/28 | 2,269 | 2,289 | 2,262 | 2,282 | -1 | ±0% | 42,600 |
| 2024/06/27 | 2,267 | 2,297 | 2,246 | 2,283 | +2 | +0.1% | 97,900 |
| 2024/06/26 | 2,243 | 2,285 | 2,242 | 2,281 | +44 | +2% | 83,200 |
| 2024/06/25 | 2,260 | 2,278 | 2,236 | 2,237 | +3 | +0.1% | 77,400 |
| 2024/06/24 | 2,219 | 2,241 | 2,219 | 2,234 | +35 | +1.6% | 54,800 |
| 2024/06/21 | 2,250 | 2,258 | 2,189 | 2,199 | -27 | -1.2% | 113,500 |
| 2024/06/20 | 2,185 | 2,228 | 2,180 | 2,226 | +48 | +2.2% | 56,500 |
| 2024/06/19 | 2,190 | 2,213 | 2,168 | 2,178 | -14 | -0.6% | 51,700 |
| 2024/06/18 | 2,182 | 2,210 | 2,175 | 2,192 | +22 | +1% | 68,900 |
| 2024/06/17 | 2,152 | 2,170 | 2,123 | 2,170 | +1 | ±0% | 55,200 |
| 2024/06/14 | 2,107 | 2,169 | 2,104 | 2,169 | +45 | +2.1% | 86,300 |
| 2024/06/13 | 2,201 | 2,201 | 2,121 | 2,124 | -65 | -3% | 66,200 |
| 2024/06/12 | 2,150 | 2,208 | 2,145 | 2,189 | +34 | +1.6% | 86,200 |
| 2024/06/11 | 2,116 | 2,163 | 2,116 | 2,155 | +40 | +1.9% | 64,300 |
| 2024/06/10 | 2,040 | 2,125 | 2,040 | 2,115 | +60 | +2.9% | 53,100 |
| 2024/06/07 | 2,024 | 2,056 | 2,016 | 2,055 | +24 | +1.2% | 59,200 |
| 2024/06/06 | 2,041 | 2,050 | 2,012 | 2,031 | -10 | -0.5% | 47,000 |
| 2024/06/05 | 2,055 | 2,071 | 2,036 | 2,041 | -49 | -2.3% | 78,200 |
| 2024/06/04 | 2,117 | 2,136 | 2,090 | 2,090 | -42 | -2% | 83,100 |
251～
300
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
