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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,235 | 4,235 | 4,210 | 4,210 | -25 | -0.6% | 200 |
| 2023/10/17 | 4,235 | 4,240 | 4,210 | 4,235 | +15 | +0.4% | 600 |
| 2023/10/16 | 4,240 | 4,240 | 4,175 | 4,220 | -30 | -0.7% | 800 |
| 2023/10/13 | 4,250 | 4,250 | 4,250 | 4,250 | +40 | +1% | 200 |
| 2023/10/12 | 4,255 | 4,255 | 4,210 | 4,210 | -25 | -0.6% | 200 |
| 2023/10/11 | 4,240 | 4,240 | 4,235 | 4,235 | -5 | -0.1% | 300 |
| 2023/10/10 | 4,190 | 4,240 | 4,190 | 4,240 | -20 | -0.5% | 1,100 |
| 2023/10/06 | 4,260 | 4,260 | 4,260 | 4,260 | ±0 | ±0% | 100 |
| 2023/10/05 | 4,260 | 4,270 | 4,225 | 4,260 | +70 | +1.7% | 2,600 |
| 2023/10/04 | 4,345 | 4,345 | 4,105 | 4,190 | -230 | -5.2% | 2,100 |
| 2023/10/03 | 4,415 | 4,420 | 4,415 | 4,420 | +5 | +0.1% | 200 |
| 2023/10/02 | 4,375 | 4,420 | 4,270 | 4,415 | +140 | +3.3% | 5,100 |
| 2023/09/29 | 4,290 | 4,290 | 4,250 | 4,275 | -15 | -0.3% | 1,400 |
| 2023/09/28 | 4,280 | 4,360 | 4,230 | 4,290 | +25 | +0.6% | 5,700 |
| 2023/09/27 | 4,405 | 4,430 | 4,150 | 4,265 | +140 | +3.4% | 4,500 |
| 2023/09/26 | 4,175 | 4,175 | 4,120 | 4,125 | -50 | -1.2% | 800 |
| 2023/09/25 | 4,150 | 4,190 | 4,140 | 4,175 | +35 | +0.8% | 5,000 |
| 2023/09/22 | 4,135 | 4,150 | 4,120 | 4,140 | +75 | +1.8% | 7,000 |
| 2023/09/21 | 4,040 | 4,095 | 4,030 | 4,065 | +55 | +1.4% | 1,900 |
| 2023/09/20 | 4,065 | 4,150 | 4,000 | 4,010 | -55 | -1.4% | 4,300 |
| 2023/09/19 | 4,160 | 4,160 | 4,065 | 4,065 | -55 | -1.3% | 2,300 |
| 2023/09/15 | 4,070 | 4,120 | 4,055 | 4,120 | +80 | +2% | 2,700 |
| 2023/09/14 | 4,020 | 4,085 | 4,000 | 4,040 | +30 | +0.7% | 2,800 |
| 2023/09/13 | 4,005 | 4,025 | 4,005 | 4,010 | +5 | +0.1% | 1,900 |
| 2023/09/12 | 4,005 | 4,005 | 4,000 | 4,005 | +20 | +0.5% | 700 |
| 2023/09/11 | 3,985 | 3,995 | 3,985 | 3,985 | +15 | +0.4% | 700 |
| 2023/09/08 | 4,000 | 4,000 | 3,940 | 3,970 | -30 | -0.8% | 400 |
| 2023/09/07 | 4,000 | 4,000 | 4,000 | 4,000 | +30 | +0.8% | 1,200 |
| 2023/09/06 | 3,975 | 3,990 | 3,970 | 3,970 | +5 | +0.1% | 800 |
| 2023/09/05 | 3,945 | 3,965 | 3,900 | 3,965 | -10 | -0.3% | 1,300 |
| 2023/09/04 | 3,985 | 3,985 | 3,975 | 3,975 | - | - | 600 |
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 3,965 | 3,965 | 3,925 | 3,925 | -15 | -0.4% | 600 |
| 2023/08/30 | 3,905 | 3,980 | 3,905 | 3,940 | -25 | -0.6% | 1,700 |
| 2023/08/29 | 3,975 | 3,995 | 3,955 | 3,965 | +5 | +0.1% | 2,100 |
| 2023/08/28 | 3,925 | 3,960 | 3,925 | 3,960 | +45 | +1.1% | 2,400 |
| 2023/08/25 | 3,915 | 3,915 | 3,915 | 3,915 | ±0 | ±0% | 200 |
| 2023/08/24 | 3,920 | 3,920 | 3,885 | 3,915 | -5 | -0.1% | 800 |
| 2023/08/23 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 300 |
| 2023/08/22 | 3,905 | 3,920 | 3,905 | 3,920 | +15 | +0.4% | 1,300 |
| 2023/08/21 | 3,900 | 3,905 | 3,900 | 3,905 | +35 | +0.9% | 700 |
| 2023/08/18 | 3,815 | 3,875 | 3,815 | 3,870 | +55 | +1.4% | 2,700 |
| 2023/08/17 | 3,835 | 3,835 | 3,815 | 3,815 | -20 | -0.5% | 600 |
| 2023/08/16 | 3,880 | 3,880 | 3,820 | 3,835 | -45 | -1.2% | 1,300 |
| 2023/08/15 | 3,860 | 3,880 | 3,825 | 3,880 | +20 | +0.5% | 600 |
| 2023/08/14 | 3,860 | 3,885 | 3,825 | 3,860 | +35 | +0.9% | 1,500 |
| 2023/08/10 | 3,860 | 3,860 | 3,805 | 3,825 | +20 | +0.5% | 500 |
| 2023/08/09 | 3,875 | 3,875 | 3,805 | 3,805 | -70 | -1.8% | 1,700 |
| 2023/08/08 | 3,810 | 3,885 | 3,810 | 3,875 | +75 | +2% | 2,000 |
| 2023/08/07 | 3,615 | 3,800 | 3,615 | 3,800 | +150 | +4.1% | 5,700 |
451～
500
件表示中 / 3767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 | 505,000円 | +1.9% | -13.2% | 4.16% | 8.51倍 | 0.74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 |
| エアーテック | 118,000円 | -0.1% | -11.7% | 4.66% | 12.32倍 | 0.82倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| タクミナ | 160,300円 | +2.5% | +2.1% | 3.12% | 9.04倍 | 1.07倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 水道機 | 282,000円 | +15.5% | -9.2% | 1.95% | 10.08倍 | 1.19倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| ヨシタケ | 84,800円 | +7.0% | +9.7% | 3.30% | 9.10倍 | 0.64倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
