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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,325 | 4,010 | 3,325 | 3,650 | +325 | +9.8% | 20,500 |
| 2023/08/03 | 3,395 | 3,420 | 3,325 | 3,325 | -30 | -0.9% | 900 |
| 2023/08/02 | 3,380 | 3,415 | 3,355 | 3,355 | -45 | -1.3% | 2,500 |
| 2023/08/01 | 3,385 | 3,400 | 3,385 | 3,400 | ±0 | ±0% | 200 |
| 2023/07/31 | 3,370 | 3,400 | 3,300 | 3,400 | +60 | +1.8% | 2,600 |
| 2023/07/28 | 3,335 | 3,340 | 3,290 | 3,340 | +20 | +0.6% | 1,900 |
| 2023/07/27 | 3,275 | 3,325 | 3,270 | 3,320 | -10 | -0.3% | 1,500 |
| 2023/07/26 | 3,330 | 3,330 | 3,330 | 3,330 | - | - | 400 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 3,325 | 3,410 | 3,325 | 3,375 | -10 | -0.3% | 2,500 |
| 2023/07/19 | 3,360 | 3,385 | 3,315 | 3,385 | +30 | +0.9% | 500 |
| 2023/07/18 | 3,370 | 3,395 | 3,355 | 3,355 | -15 | -0.4% | 900 |
| 2023/07/14 | 3,370 | 3,400 | 3,330 | 3,370 | -20 | -0.6% | 800 |
| 2023/07/13 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2023/07/12 | 3,390 | 3,390 | 3,390 | 3,390 | -5 | -0.1% | 300 |
| 2023/07/11 | 3,395 | 3,400 | 3,325 | 3,395 | +5 | +0.1% | 1,300 |
| 2023/07/10 | 3,300 | 3,390 | 3,290 | 3,390 | +95 | +2.9% | 4,100 |
| 2023/07/07 | 3,315 | 3,315 | 3,290 | 3,295 | -65 | -1.9% | 2,200 |
| 2023/07/06 | 3,395 | 3,400 | 3,310 | 3,360 | -25 | -0.7% | 1,000 |
| 2023/07/05 | 3,310 | 3,395 | 3,310 | 3,385 | +65 | +2% | 4,500 |
| 2023/07/04 | 3,325 | 3,325 | 3,320 | 3,320 | +10 | +0.3% | 700 |
| 2023/07/03 | 3,295 | 3,330 | 3,295 | 3,310 | +45 | +1.4% | 2,100 |
| 2023/06/30 | 3,265 | 3,265 | 3,265 | 3,265 | -25 | -0.8% | 200 |
| 2023/06/29 | 3,300 | 3,300 | 3,290 | 3,290 | ±0 | ±0% | 500 |
| 2023/06/28 | 3,295 | 3,315 | 3,280 | 3,290 | ±0 | ±0% | 2,500 |
| 2023/06/27 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 400 |
| 2023/06/26 | 3,265 | 3,290 | 3,265 | 3,285 | +20 | +0.6% | 1,100 |
| 2023/06/23 | 3,280 | 3,280 | 3,265 | 3,265 | -10 | -0.3% | 1,700 |
| 2023/06/22 | 3,260 | 3,275 | 3,260 | 3,275 | +20 | +0.6% | 2,500 |
| 2023/06/21 | 3,250 | 3,260 | 3,245 | 3,255 | +10 | +0.3% | 800 |
| 2023/06/20 | 3,240 | 3,255 | 3,220 | 3,245 | +25 | +0.8% | 900 |
| 2023/06/19 | 3,230 | 3,230 | 3,215 | 3,220 | -10 | -0.3% | 400 |
| 2023/06/16 | 3,195 | 3,240 | 3,195 | 3,230 | +15 | +0.5% | 1,600 |
| 2023/06/15 | 3,230 | 3,230 | 3,185 | 3,215 | -15 | -0.5% | 700 |
| 2023/06/14 | 3,185 | 3,230 | 3,180 | 3,230 | +45 | +1.4% | 2,000 |
| 2023/06/13 | 3,160 | 3,185 | 3,160 | 3,185 | +25 | +0.8% | 1,800 |
| 2023/06/12 | 3,160 | 3,160 | 3,145 | 3,160 | ±0 | ±0% | 600 |
| 2023/06/09 | 3,160 | 3,160 | 3,160 | 3,160 | ±0 | ±0% | 100 |
| 2023/06/08 | 3,150 | 3,160 | 3,150 | 3,160 | +5 | +0.2% | 700 |
| 2023/06/07 | 3,160 | 3,160 | 3,150 | 3,155 | -5 | -0.2% | 2,000 |
| 2023/06/06 | 3,155 | 3,160 | 3,150 | 3,160 | +5 | +0.2% | 1,700 |
| 2023/06/05 | 3,135 | 3,165 | 3,135 | 3,155 | +20 | +0.6% | 1,800 |
| 2023/06/02 | 3,130 | 3,150 | 3,130 | 3,135 | +5 | +0.2% | 700 |
| 2023/06/01 | 3,135 | 3,145 | 3,115 | 3,130 | -5 | -0.2% | 700 |
| 2023/05/31 | 3,095 | 3,135 | 3,095 | 3,135 | -15 | -0.5% | 500 |
| 2023/05/30 | 3,105 | 3,150 | 3,105 | 3,150 | ±0 | ±0% | 800 |
| 2023/05/29 | 3,160 | 3,160 | 3,140 | 3,150 | +50 | +1.6% | 900 |
| 2023/05/26 | 3,170 | 3,170 | 3,100 | 3,100 | -50 | -1.6% | 1,400 |
501～
550
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
