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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 30 | 30 | 29 | 30 | -1 | -3.2% | 26,100 |
| 2010/06/23 | 31 | 31 | 29 | 31 | ±0 | ±0% | 42,000 |
| 2010/06/22 | 30 | 31 | 30 | 31 | +1 | +3.3% | 36,900 |
| 2010/06/21 | 30 | 31 | 30 | 30 | ±0 | ±0% | 55,800 |
| 2010/06/18 | 30 | 30 | 30 | 30 | ±0 | ±0% | 57,500 |
| 2010/06/17 | 31 | 31 | 30 | 30 | ±0 | ±0% | 48,300 |
| 2010/06/16 | 30 | 31 | 30 | 30 | ±0 | ±0% | 29,500 |
| 2010/06/15 | 30 | 30 | 29 | 30 | +1 | +3.4% | 105,000 |
| 2010/06/14 | 29 | 30 | 29 | 29 | ±0 | ±0% | 20,500 |
| 2010/06/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 78,100 |
| 2010/06/10 | 29 | 30 | 29 | 29 | ±0 | ±0% | 17,700 |
| 2010/06/09 | 29 | 30 | 28 | 29 | -1 | -3.3% | 58,100 |
| 2010/06/08 | 29 | 30 | 29 | 30 | ±0 | ±0% | 21,400 |
| 2010/06/07 | 29 | 30 | 29 | 30 | ±0 | ±0% | 125,000 |
| 2010/06/04 | 30 | 31 | 29 | 30 | -1 | -3.2% | 58,000 |
| 2010/06/03 | 30 | 31 | 29 | 31 | +1 | +3.3% | 109,700 |
| 2010/06/02 | 31 | 31 | 29 | 30 | ±0 | ±0% | 181,400 |
| 2010/06/01 | 29 | 30 | 29 | 30 | ±0 | ±0% | 120,900 |
| 2010/05/31 | 29 | 31 | 29 | 30 | +2 | +7.1% | 170,500 |
| 2010/05/28 | 30 | 30 | 28 | 28 | -1 | -3.4% | 296,600 |
| 2010/05/27 | 28 | 29 | 28 | 29 | +1 | +3.6% | 135,100 |
| 2010/05/26 | 29 | 30 | 28 | 28 | -2 | -6.7% | 120,000 |
| 2010/05/25 | 29 | 30 | 29 | 30 | +1 | +3.4% | 129,600 |
| 2010/05/24 | 28 | 30 | 28 | 29 | +1 | +3.6% | 203,200 |
| 2010/05/21 | 28 | 30 | 27 | 28 | -1 | -3.4% | 513,500 |
| 2010/05/20 | 30 | 32 | 29 | 29 | -3 | -9.4% | 338,100 |
| 2010/05/19 | 32 | 32 | 30 | 32 | ±0 | ±0% | 347,500 |
| 2010/05/18 | 33 | 33 | 32 | 32 | ±0 | ±0% | 198,100 |
| 2010/05/17 | 33 | 34 | 32 | 32 | -2 | -5.9% | 306,400 |
| 2010/05/14 | 35 | 35 | 33 | 34 | -1 | -2.9% | 208,800 |
| 2010/05/13 | 34 | 36 | 33 | 35 | +2 | +6.1% | 404,900 |
| 2010/05/12 | 33 | 34 | 33 | 33 | -2 | -5.7% | 180,900 |
| 2010/05/11 | 35 | 35 | 34 | 35 | ±0 | ±0% | 293,200 |
| 2010/05/10 | 34 | 35 | 33 | 35 | +2 | +6.1% | 256,200 |
| 2010/05/07 | 33 | 34 | 32 | 33 | -2 | -5.7% | 682,600 |
| 2010/05/06 | 35 | 36 | 34 | 35 | -1 | -2.8% | 340,000 |
| 2010/04/30 | 36 | 36 | 35 | 36 | ±0 | ±0% | 273,700 |
| 2010/04/28 | 37 | 37 | 36 | 36 | -1 | -2.7% | 436,000 |
| 2010/04/27 | 37 | 38 | 36 | 37 | ±0 | ±0% | 1,341,800 |
| 2010/04/26 | 36 | 37 | 34 | 37 | +3 | +8.8% | 2,082,100 |
| 2010/04/23 | 34 | 35 | 34 | 34 | ±0 | ±0% | 539,900 |
| 2010/04/22 | 34 | 35 | 33 | 34 | -1 | -2.9% | 136,900 |
| 2010/04/21 | 34 | 35 | 33 | 35 | +1 | +2.9% | 197,100 |
| 2010/04/20 | 34 | 34 | 33 | 34 | -1 | -2.9% | 158,900 |
| 2010/04/19 | 35 | 35 | 34 | 35 | +1 | +2.9% | 207,700 |
| 2010/04/16 | 35 | 35 | 34 | 34 | -1 | -2.9% | 435,900 |
| 2010/04/15 | 34 | 36 | 34 | 35 | +1 | +2.9% | 607,100 |
| 2010/04/14 | 34 | 35 | 33 | 34 | ±0 | ±0% | 119,400 |
| 2010/04/13 | 34 | 35 | 33 | 34 | -1 | -2.9% | 460,000 |
| 2010/04/12 | 35 | 35 | 33 | 35 | +1 | +2.9% | 254,500 |
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「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
