ヤマダコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 5,940 | 5,980 | 5,930 | 5,960 | +30 | +0.5% | 1,600 |
| 2024/05/02 | 5,830 | 5,930 | 5,780 | 5,930 | +100 | +1.7% | 700 |
| 2024/05/01 | 5,770 | 5,830 | 5,770 | 5,830 | +50 | +0.9% | 200 |
| 2024/04/30 | 5,770 | 5,780 | 5,770 | 5,780 | +20 | +0.3% | 200 |
| 2024/04/26 | 5,800 | 5,800 | 5,750 | 5,760 | +60 | +1.1% | 700 |
| 2024/04/25 | 5,710 | 5,710 | 5,700 | 5,700 | ±0 | ±0% | 900 |
| 2024/04/24 | 5,780 | 5,800 | 5,700 | 5,700 | ±0 | ±0% | 1,100 |
| 2024/04/23 | 5,700 | 5,700 | 5,700 | 5,700 | +40 | +0.7% | 200 |
| 2024/04/22 | 5,740 | 5,740 | 5,650 | 5,660 | +100 | +1.8% | 900 |
| 2024/04/19 | 5,460 | 5,560 | 5,400 | 5,560 | +100 | +1.8% | 1,500 |
| 2024/04/18 | 5,400 | 5,460 | 5,400 | 5,460 | +60 | +1.1% | 1,100 |
| 2024/04/17 | 5,460 | 5,460 | 5,400 | 5,400 | -50 | -0.9% | 1,400 |
| 2024/04/16 | 5,670 | 5,700 | 5,430 | 5,450 | -200 | -3.5% | 2,900 |
| 2024/04/15 | 5,800 | 5,800 | 5,650 | 5,650 | -160 | -2.8% | 1,100 |
| 2024/04/12 | 5,680 | 5,810 | 5,680 | 5,810 | +130 | +2.3% | 1,600 |
| 2024/04/11 | 5,610 | 5,680 | 5,610 | 5,680 | +50 | +0.9% | 800 |
| 2024/04/10 | 5,620 | 5,700 | 5,620 | 5,630 | -170 | -2.9% | 1,600 |
| 2024/04/09 | 5,560 | 5,800 | 5,540 | 5,800 | +140 | +2.5% | 1,600 |
| 2024/04/08 | 5,710 | 5,710 | 5,660 | 5,660 | ±0 | ±0% | 900 |
| 2024/04/05 | 5,610 | 5,660 | 5,600 | 5,660 | +50 | +0.9% | 500 |
| 2024/04/04 | 5,770 | 5,830 | 5,510 | 5,610 | -140 | -2.4% | 1,700 |
| 2024/04/03 | 5,400 | 5,850 | 5,400 | 5,750 | +320 | +5.9% | 3,400 |
| 2024/04/02 | 5,700 | 5,870 | 5,380 | 5,430 | -250 | -4.4% | 5,500 |
| 2024/04/01 | 5,870 | 5,870 | 5,680 | 5,680 | -170 | -2.9% | 300 |
| 2024/03/29 | 5,810 | 5,970 | 5,780 | 5,850 | +10 | +0.2% | 1,300 |
| 2024/03/28 | 5,810 | 5,840 | 5,810 | 5,840 | -50 | -0.8% | 500 |
| 2024/03/27 | 5,990 | 5,990 | 5,760 | 5,890 | -120 | -2% | 4,000 |
| 2024/03/26 | 6,010 | 6,010 | 6,010 | 6,010 | -40 | -0.7% | 300 |
| 2024/03/25 | 6,080 | 6,080 | 6,050 | 6,050 | -10 | -0.2% | 1,200 |
| 2024/03/22 | 6,010 | 6,060 | 5,990 | 6,060 | +50 | +0.8% | 1,200 |
| 2024/03/21 | 6,060 | 6,060 | 6,000 | 6,010 | -50 | -0.8% | 2,500 |
| 2024/03/19 | 6,110 | 6,180 | 6,000 | 6,060 | -50 | -0.8% | 9,000 |
| 2024/03/18 | 5,940 | 6,110 | 5,940 | 6,110 | +220 | +3.7% | 5,700 |
| 2024/03/15 | 5,910 | 5,930 | 5,820 | 5,890 | -20 | -0.3% | 3,300 |
| 2024/03/14 | 5,710 | 5,910 | 5,710 | 5,910 | +290 | +5.2% | 4,700 |
| 2024/03/13 | 5,580 | 5,660 | 5,550 | 5,620 | +70 | +1.3% | 800 |
| 2024/03/12 | 5,480 | 5,560 | 5,480 | 5,550 | ±0 | ±0% | 1,100 |
| 2024/03/11 | 5,420 | 5,740 | 5,420 | 5,550 | +40 | +0.7% | 13,800 |
| 2024/03/08 | 5,750 | 5,750 | 5,510 | 5,510 | -240 | -4.2% | 700 |
| 2024/03/07 | 5,880 | 5,900 | 5,700 | 5,750 | -50 | -0.9% | 6,600 |
| 2024/03/06 | 5,670 | 5,800 | 5,670 | 5,800 | +130 | +2.3% | 2,700 |
| 2024/03/05 | 5,630 | 5,700 | 5,630 | 5,670 | +40 | +0.7% | 2,400 |
| 2024/03/04 | 5,580 | 5,630 | 5,550 | 5,630 | +120 | +2.2% | 2,200 |
| 2024/03/01 | 5,600 | 5,600 | 5,500 | 5,510 | -70 | -1.3% | 10,400 |
| 2024/02/29 | 5,470 | 5,600 | 5,470 | 5,580 | +180 | +3.3% | 5,900 |
| 2024/02/28 | 5,460 | 5,460 | 5,400 | 5,400 | -60 | -1.1% | 1,400 |
| 2024/02/27 | 5,500 | 5,520 | 5,460 | 5,460 | +50 | +0.9% | 1,600 |
| 2024/02/26 | 5,500 | 5,500 | 5,400 | 5,410 | ±0 | ±0% | 10,500 |
| 2024/02/22 | 5,420 | 5,500 | 5,410 | 5,410 | +10 | +0.2% | 2,200 |
| 2024/02/21 | 5,400 | 5,440 | 5,370 | 5,400 | ±0 | ±0% | 1,200 |
1～
50
件表示中 / 3449件
類似銘柄と比較する
現在ご覧いただいている「ヤマダ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマダ | 596,000円 | +2.1% | +0.2% | 2.35% | 8.92倍 | 0.97倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ＡＣＳＬ | 101,100円 | +272.8% | - | 0.00% | - | 6.87倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 鈴茂器工 | 111,800円 | +11.5% | +32.1% | 2.77% | 14.17倍 | 1.04倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 放電精密 | 129,700円 | +11.6% | +94.7% | 0.54% | 62.36倍 | 2.15倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野を開拓中 |
| 冨士ダイス | 67,000円 | -4.0% | -27.3% | 3.28% | 19.86倍 | 0.65倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
