ヤマシナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 76 | 78 | 76 | 78 | +1 | +1.3% | 302,000 |
| 2024/05/16 | 78 | 78 | 75 | 77 | ±0 | ±0% | 1,187,200 |
| 2024/05/15 | 80 | 80 | 77 | 77 | -2 | -2.5% | 699,700 |
| 2024/05/14 | 78 | 80 | 78 | 79 | +1 | +1.3% | 397,300 |
| 2024/05/13 | 78 | 79 | 78 | 78 | -1 | -1.3% | 323,900 |
| 2024/05/10 | 80 | 80 | 78 | 79 | -1 | -1.3% | 497,600 |
| 2024/05/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 411,200 |
| 2024/05/08 | 80 | 81 | 78 | 79 | -2 | -2.5% | 802,100 |
| 2024/05/07 | 80 | 81 | 79 | 81 | +3 | +3.8% | 507,500 |
| 2024/05/02 | 79 | 80 | 78 | 78 | -1 | -1.3% | 431,100 |
| 2024/05/01 | 77 | 80 | 77 | 79 | ±0 | ±0% | 1,092,600 |
| 2024/04/30 | 80 | 81 | 79 | 79 | -1 | -1.3% | 392,400 |
| 2024/04/26 | 81 | 82 | 80 | 80 | -1 | -1.2% | 463,200 |
| 2024/04/25 | 81 | 82 | 80 | 81 | ±0 | ±0% | 394,400 |
| 2024/04/24 | 80 | 82 | 80 | 81 | ±0 | ±0% | 726,600 |
| 2024/04/23 | 79 | 81 | 79 | 81 | +1 | +1.3% | 509,400 |
| 2024/04/22 | 79 | 80 | 78 | 80 | +2 | +2.6% | 656,600 |
| 2024/04/19 | 81 | 81 | 77 | 78 | -4 | -4.9% | 1,372,000 |
| 2024/04/18 | 80 | 82 | 79 | 82 | +2 | +2.5% | 863,700 |
| 2024/04/17 | 83 | 83 | 80 | 80 | -3 | -3.6% | 1,463,500 |
| 2024/04/16 | 83 | 85 | 83 | 83 | ±0 | ±0% | 303,700 |
| 2024/04/15 | 83 | 85 | 83 | 83 | -1 | -1.2% | 292,300 |
| 2024/04/12 | 85 | 85 | 83 | 84 | ±0 | ±0% | 363,000 |
| 2024/04/11 | 84 | 85 | 84 | 84 | -1 | -1.2% | 239,200 |
| 2024/04/10 | 85 | 86 | 84 | 85 | +1 | +1.2% | 545,100 |
| 2024/04/09 | 85 | 85 | 83 | 84 | -1 | -1.2% | 454,600 |
| 2024/04/08 | 83 | 85 | 83 | 85 | +2 | +2.4% | 523,000 |
| 2024/04/05 | 84 | 84 | 82 | 83 | -2 | -2.4% | 1,408,100 |
| 2024/04/04 | 85 | 87 | 84 | 85 | +1 | +1.2% | 1,250,700 |
| 2024/04/03 | 85 | 86 | 84 | 84 | -3 | -3.4% | 1,408,400 |
| 2024/04/02 | 87 | 89 | 86 | 87 | ±0 | ±0% | 532,100 |
| 2024/04/01 | 89 | 89 | 87 | 87 | -1 | -1.1% | 434,500 |
| 2024/03/29 | 86 | 89 | 86 | 88 | +3 | +3.5% | 563,500 |
| 2024/03/28 | 88 | 90 | 84 | 85 | -4 | -4.5% | 1,762,900 |
| 2024/03/27 | 90 | 91 | 88 | 89 | -1 | -1.1% | 880,900 |
| 2024/03/26 | 91 | 91 | 89 | 90 | -1 | -1.1% | 1,018,200 |
| 2024/03/25 | 90 | 92 | 89 | 91 | +1 | +1.1% | 854,400 |
| 2024/03/22 | 89 | 91 | 88 | 90 | +2 | +2.3% | 587,100 |
| 2024/03/21 | 90 | 90 | 88 | 88 | -2 | -2.2% | 684,200 |
| 2024/03/19 | 89 | 91 | 88 | 90 | +1 | +1.1% | 937,900 |
| 2024/03/18 | 88 | 91 | 87 | 89 | +2 | +2.3% | 1,347,800 |
| 2024/03/15 | 87 | 88 | 86 | 87 | -2 | -2.2% | 781,400 |
| 2024/03/14 | 88 | 89 | 85 | 89 | -1 | -1.1% | 2,323,000 |
| 2024/03/13 | 92 | 93 | 88 | 90 | ±0 | ±0% | 1,667,000 |
| 2024/03/12 | 88 | 93 | 88 | 90 | -1 | -1.1% | 2,450,200 |
| 2024/03/11 | 91 | 94 | 89 | 91 | -2 | -2.2% | 2,459,300 |
| 2024/03/08 | 100 | 101 | 93 | 93 | -6 | -6.1% | 3,786,400 |
| 2024/03/07 | 120 | 122 | 97 | 99 | -19 | -16.1% | 17,754,300 |
| 2024/03/06 | 118 | 118 | 105 | 118 | +30 | +34.1% | 36,936,400 |
| 2024/03/05 | 80 | 90 | 80 | 88 | +7 | +8.6% | 4,764,700 |
1～
50
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「ヤマシナ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマシナ | 7,800円 | +8.6% | +25.6% | 1.28% | 41.94倍 | 0.91倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| サンコーテクノ | 128,600円 | +4.1% | -9.4% | 2.95% | 7.82倍 | 0.59倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| 不二サッシ | 8,900円 | -0.3% | -1.6% | 2.25% | 7.02倍 | 0.54倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| ケーエフシー | 149,000円 | +3.7% | -18.6% | 3.36% | 11.60倍 | 0.53倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
| 三洋工 | 300,500円 | +5.0% | -17.6% | 3.49% | 6.17倍 | 0.49倍 |
|
天井・床・壁下地材の大手。公共施設用、特に学校体育館で高シェア。全国に営業所を展開 |
市場注目の銘柄
チャート関連のコラム
