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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,466 | 1,550 | 1,466 | 1,521 | +15 | +1% | 25,600 |
| 2013/01/23 | 1,505 | 1,525 | 1,451 | 1,506 | -24 | -1.6% | 20,400 |
| 2013/01/22 | 1,540 | 1,544 | 1,503 | 1,530 | -20 | -1.3% | 18,300 |
| 2013/01/21 | 1,444 | 1,550 | 1,444 | 1,550 | +109 | +7.6% | 28,600 |
| 2013/01/18 | 1,411 | 1,448 | 1,411 | 1,441 | +30 | +2.1% | 10,800 |
| 2013/01/17 | 1,430 | 1,445 | 1,411 | 1,411 | -19 | -1.3% | 8,700 |
| 2013/01/16 | 1,452 | 1,456 | 1,414 | 1,430 | -15 | -1% | 5,900 |
| 2013/01/15 | 1,447 | 1,452 | 1,441 | 1,445 | +15 | +1% | 19,300 |
| 2013/01/11 | 1,438 | 1,442 | 1,430 | 1,430 | +2 | +0.1% | 7,400 |
| 2013/01/10 | 1,421 | 1,435 | 1,421 | 1,428 | +16 | +1.1% | 9,200 |
| 2013/01/09 | 1,385 | 1,425 | 1,361 | 1,412 | +26 | +1.9% | 15,900 |
| 2013/01/08 | 1,411 | 1,423 | 1,386 | 1,386 | -44 | -3.1% | 7,100 |
| 2013/01/07 | 1,447 | 1,447 | 1,381 | 1,430 | +7 | +0.5% | 17,000 |
| 2013/01/04 | 1,381 | 1,439 | 1,361 | 1,423 | +81 | +6% | 21,800 |
| 2012/12/28 | 1,328 | 1,350 | 1,323 | 1,342 | +9 | +0.7% | 12,000 |
| 2012/12/27 | 1,335 | 1,337 | 1,324 | 1,333 | +7 | +0.5% | 13,500 |
| 2012/12/26 | 1,311 | 1,348 | 1,311 | 1,326 | -4 | -0.3% | 11,600 |
| 2012/12/25 | 1,339 | 1,339 | 1,291 | 1,330 | -9 | -0.7% | 20,500 |
| 2012/12/21 | 1,272 | 1,350 | 1,272 | 1,339 | +87 | +6.9% | 32,500 |
| 2012/12/20 | 1,235 | 1,281 | 1,224 | 1,252 | +31 | +2.5% | 19,300 |
| 2012/12/19 | 1,220 | 1,241 | 1,208 | 1,221 | +15 | +1.2% | 12,400 |
| 2012/12/18 | 1,186 | 1,219 | 1,186 | 1,206 | +20 | +1.7% | 9,500 |
| 2012/12/17 | 1,155 | 1,189 | 1,155 | 1,186 | +33 | +2.9% | 5,400 |
| 2012/12/14 | 1,162 | 1,191 | 1,153 | 1,153 | -4 | -0.3% | 21,700 |
| 2012/12/13 | 1,159 | 1,163 | 1,153 | 1,157 | +12 | +1% | 8,000 |
| 2012/12/12 | 1,146 | 1,158 | 1,145 | 1,145 | -8 | -0.7% | 8,100 |
| 2012/12/11 | 1,159 | 1,160 | 1,145 | 1,153 | +2 | +0.2% | 7,200 |
| 2012/12/10 | 1,147 | 1,157 | 1,120 | 1,151 | +11 | +1% | 4,300 |
| 2012/12/07 | 1,170 | 1,170 | 1,116 | 1,140 | ±0 | ±0% | 16,900 |
| 2012/12/06 | 1,133 | 1,143 | 1,105 | 1,140 | +7 | +0.6% | 4,700 |
| 2012/12/05 | 1,096 | 1,133 | 1,086 | 1,133 | +20 | +1.8% | 5,200 |
| 2012/12/04 | 1,118 | 1,130 | 1,093 | 1,113 | -7 | -0.6% | 8,000 |
| 2012/12/03 | 1,120 | 1,132 | 1,107 | 1,120 | -10 | -0.9% | 4,700 |
| 2012/11/30 | 1,160 | 1,160 | 1,130 | 1,130 | -13 | -1.1% | 4,600 |
| 2012/11/29 | 1,135 | 1,159 | 1,128 | 1,143 | +18 | +1.6% | 8,000 |
| 2012/11/28 | 1,155 | 1,158 | 1,125 | 1,125 | -30 | -2.6% | 5,600 |
| 2012/11/27 | 1,141 | 1,159 | 1,136 | 1,155 | +24 | +2.1% | 6,400 |
| 2012/11/26 | 1,086 | 1,131 | 1,086 | 1,131 | +36 | +3.3% | 6,900 |
| 2012/11/22 | 1,099 | 1,100 | 1,070 | 1,095 | +3 | +0.3% | 20,000 |
| 2012/11/21 | 1,069 | 1,098 | 1,067 | 1,092 | +30 | +2.8% | 10,100 |
| 2012/11/20 | 1,059 | 1,064 | 1,012 | 1,062 | -3 | -0.3% | 8,900 |
| 2012/11/19 | 1,039 | 1,066 | 1,022 | 1,065 | +45 | +4.4% | 3,700 |
| 2012/11/16 | 974 | 1,023 | 974 | 1,020 | +34 | +3.4% | 5,000 |
| 2012/11/15 | 964 | 991 | 962 | 986 | +28 | +2.9% | 2,700 |
| 2012/11/14 | 981 | 990 | 958 | 958 | -32 | -3.2% | 6,700 |
| 2012/11/13 | 989 | 992 | 981 | 990 | ±0 | ±0% | 8,700 |
| 2012/11/12 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 3,100 |
| 2012/11/09 | 1,003 | 1,019 | 1,000 | 1,000 | -23 | -2.2% | 3,300 |
| 2012/11/08 | 1,030 | 1,030 | 1,020 | 1,023 | -16 | -1.5% | 2,400 |
| 2012/11/07 | 1,050 | 1,050 | 1,032 | 1,039 | -11 | -1% | 1,900 |
3001～
3050
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
