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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 857 | 890 | 857 | 882 | +17 | +2% | 3,200 |
| 2010/06/23 | 894 | 894 | 865 | 865 | -38 | -4.2% | 7,500 |
| 2010/06/22 | 935 | 936 | 901 | 903 | -32 | -3.4% | 12,400 |
| 2010/06/21 | 903 | 935 | 889 | 935 | +26 | +2.9% | 10,600 |
| 2010/06/18 | 865 | 912 | 857 | 909 | +59 | +6.9% | 18,800 |
| 2010/06/17 | 849 | 850 | 841 | 850 | +14 | +1.7% | 7,200 |
| 2010/06/16 | 829 | 841 | 822 | 836 | +23 | +2.8% | 6,900 |
| 2010/06/15 | 822 | 823 | 813 | 813 | -6 | -0.7% | 8,800 |
| 2010/06/14 | 815 | 830 | 815 | 819 | +14 | +1.7% | 11,200 |
| 2010/06/11 | 810 | 817 | 803 | 805 | +2 | +0.2% | 18,900 |
| 2010/06/10 | 803 | 820 | 798 | 803 | ±0 | ±0% | 11,400 |
| 2010/06/09 | 815 | 815 | 800 | 803 | -14 | -1.7% | 8,500 |
| 2010/06/08 | 807 | 817 | 807 | 817 | -5 | -0.6% | 6,600 |
| 2010/06/07 | 831 | 831 | 820 | 822 | -24 | -2.8% | 8,700 |
| 2010/06/04 | 846 | 850 | 844 | 846 | -7 | -0.8% | 4,900 |
| 2010/06/03 | 862 | 862 | 850 | 853 | +17 | +2% | 7,000 |
| 2010/06/02 | 866 | 866 | 833 | 836 | -25 | -2.9% | 7,900 |
| 2010/06/01 | 840 | 877 | 832 | 861 | +21 | +2.5% | 8,500 |
| 2010/05/31 | 832 | 840 | 830 | 840 | +5 | +0.6% | 13,900 |
| 2010/05/28 | 854 | 855 | 832 | 835 | -4 | -0.5% | 26,300 |
| 2010/05/27 | 831 | 850 | 829 | 839 | -18 | -2.1% | 18,500 |
| 2010/05/26 | 876 | 877 | 840 | 857 | -33 | -3.7% | 16,200 |
| 2010/05/25 | 890 | 905 | 883 | 890 | ±0 | ±0% | 20,900 |
| 2010/05/24 | 903 | 903 | 887 | 890 | -2 | -0.2% | 18,000 |
| 2010/05/21 | 880 | 900 | 880 | 892 | -30 | -3.3% | 12,800 |
| 2010/05/20 | 933 | 941 | 920 | 922 | -28 | -2.9% | 10,200 |
| 2010/05/19 | 930 | 951 | 920 | 950 | +11 | +1.2% | 12,700 |
| 2010/05/18 | 980 | 995 | 932 | 939 | -42 | -4.3% | 14,300 |
| 2010/05/17 | 999 | 999 | 980 | 981 | -29 | -2.9% | 23,800 |
| 2010/05/14 | 1,035 | 1,036 | 1,005 | 1,010 | -32 | -3.1% | 20,500 |
| 2010/05/13 | 1,056 | 1,095 | 1,029 | 1,042 | +7 | +0.7% | 14,300 |
| 2010/05/12 | 1,003 | 1,039 | 984 | 1,035 | +53 | +5.4% | 23,300 |
| 2010/05/11 | 1,000 | 1,017 | 980 | 982 | ±0 | ±0% | 27,900 |
| 2010/05/10 | 975 | 997 | 975 | 982 | +7 | +0.7% | 10,000 |
| 2010/05/07 | 986 | 1,000 | 964 | 975 | -33 | -3.3% | 18,200 |
| 2010/05/06 | 1,050 | 1,050 | 987 | 1,008 | -71 | -6.6% | 23,400 |
| 2010/04/30 | 1,045 | 1,079 | 987 | 1,079 | +34 | +3.3% | 34,000 |
| 2010/04/28 | 1,061 | 1,088 | 1,045 | 1,045 | -45 | -4.1% | 9,900 |
| 2010/04/27 | 1,085 | 1,100 | 1,076 | 1,090 | -8 | -0.7% | 11,100 |
| 2010/04/26 | 1,119 | 1,140 | 1,097 | 1,098 | -27 | -2.4% | 17,500 |
| 2010/04/23 | 1,130 | 1,133 | 1,103 | 1,125 | +19 | +1.7% | 14,600 |
| 2010/04/22 | 1,127 | 1,127 | 1,073 | 1,106 | -15 | -1.3% | 9,400 |
| 2010/04/21 | 1,148 | 1,148 | 1,119 | 1,121 | -5 | -0.4% | 14,400 |
| 2010/04/20 | 1,096 | 1,127 | 1,095 | 1,126 | +31 | +2.8% | 5,700 |
| 2010/04/19 | 1,121 | 1,126 | 1,095 | 1,095 | -50 | -4.4% | 7,200 |
| 2010/04/16 | 1,147 | 1,147 | 1,124 | 1,145 | -2 | -0.2% | 7,500 |
| 2010/04/15 | 1,147 | 1,149 | 1,130 | 1,147 | +8 | +0.7% | 3,500 |
| 2010/04/14 | 1,169 | 1,170 | 1,130 | 1,139 | -10 | -0.9% | 10,200 |
| 2010/04/13 | 1,164 | 1,164 | 1,137 | 1,149 | -15 | -1.3% | 7,300 |
| 2010/04/12 | 1,179 | 1,180 | 1,149 | 1,164 | +12 | +1% | 4,300 |
3401～
3450
件表示中 / 3457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 | 208,400円 | +4.4% | -1.9% | 2.88% | 8.56倍 | 0.98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 |
| 芝浦機械 | 345,000円 | +5.8% | -13.7% | 4.06% | 9.06倍 | 0.75倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| イーグル | 186,100円 | +1.8% | -20.3% | 4.30% | 11.91倍 | 0.72倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| アイチコーポ | 117,700円 | +9.2% | +8.3% | 3.40% | 15.67倍 | 1.07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 |
| スター精 | 204,800円 | -15.9% | -34.3% | 2.93% | 14.12倍 | 0.90倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
