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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,120 | 5,120 | 4,980 | 5,060 | ±0 | ±0% | 1,500 |
| 2025/02/17 | 4,920 | 5,060 | 4,920 | 5,060 | +40 | +0.8% | 500 |
| 2025/02/14 | 4,970 | 5,020 | 4,965 | 5,020 | +50 | +1% | 500 |
| 2025/02/13 | 4,970 | 5,080 | 4,940 | 4,970 | ±0 | ±0% | 4,900 |
| 2025/02/12 | 4,970 | 4,970 | 4,860 | 4,970 | +40 | +0.8% | 1,600 |
| 2025/02/10 | 4,880 | 5,030 | 4,880 | 4,930 | +55 | +1.1% | 2,100 |
| 2025/02/07 | 4,690 | 4,875 | 4,690 | 4,875 | +185 | +3.9% | 1,900 |
| 2025/02/06 | 4,655 | 4,690 | 4,625 | 4,690 | +35 | +0.8% | 1,100 |
| 2025/02/05 | 4,655 | 4,685 | 4,655 | 4,655 | -60 | -1.3% | 900 |
| 2025/02/04 | 4,790 | 4,790 | 4,670 | 4,715 | -60 | -1.3% | 1,600 |
| 2025/02/03 | 4,775 | 4,815 | 4,775 | 4,775 | +70 | +1.5% | 500 |
| 2025/01/31 | 4,640 | 4,705 | 4,640 | 4,705 | +15 | +0.3% | 1,100 |
| 2025/01/30 | 4,690 | 4,690 | 4,690 | 4,690 | +30 | +0.6% | 200 |
| 2025/01/29 | 4,665 | 4,665 | 4,660 | 4,660 | -5 | -0.1% | 1,000 |
| 2025/01/28 | 4,665 | 4,665 | 4,665 | 4,665 | +25 | +0.5% | 300 |
| 2025/01/27 | 4,650 | 4,650 | 4,640 | 4,640 | -10 | -0.2% | 1,100 |
| 2025/01/24 | 4,680 | 4,680 | 4,640 | 4,650 | ±0 | ±0% | 400 |
| 2025/01/23 | 4,615 | 4,650 | 4,615 | 4,650 | +35 | +0.8% | 200 |
| 2025/01/22 | 4,615 | 4,620 | 4,610 | 4,615 | ±0 | ±0% | 1,700 |
| 2025/01/21 | 4,765 | 4,765 | 4,615 | 4,615 | -5 | -0.1% | 3,100 |
| 2025/01/20 | 4,775 | 4,775 | 4,565 | 4,620 | -275 | -5.6% | 2,600 |
| 2025/01/17 | 4,870 | 4,895 | 4,870 | 4,895 | +95 | +2% | 200 |
| 2025/01/16 | 4,800 | 4,800 | 4,800 | 4,800 | -70 | -1.4% | 100 |
| 2025/01/15 | 4,870 | 4,870 | 4,870 | 4,870 | +70 | +1.5% | 100 |
| 2025/01/14 | 4,900 | 4,900 | 4,760 | 4,800 | - | - | 600 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 4,920 | 4,925 | 4,920 | 4,925 | ±0 | ±0% | 400 |
| 2025/01/07 | 5,000 | 5,000 | 4,925 | 4,925 | -10 | -0.2% | 400 |
| 2025/01/06 | 4,995 | 4,995 | 4,925 | 4,935 | -55 | -1.1% | 600 |
| 2024/12/30 | 4,890 | 4,990 | 4,870 | 4,990 | +30 | +0.6% | 900 |
| 2024/12/27 | 4,935 | 4,975 | 4,930 | 4,960 | +165 | +3.4% | 1,400 |
| 2024/12/26 | 4,620 | 4,850 | 4,620 | 4,795 | +195 | +4.2% | 1,600 |
| 2024/12/25 | 4,775 | 4,800 | 4,530 | 4,600 | -180 | -3.8% | 7,000 |
| 2024/12/24 | 4,870 | 4,870 | 4,780 | 4,780 | -90 | -1.8% | 1,500 |
| 2024/12/23 | 4,870 | 4,870 | 4,870 | 4,870 | -80 | -1.6% | 300 |
| 2024/12/20 | 4,945 | 4,950 | 4,945 | 4,950 | +15 | +0.3% | 500 |
| 2024/12/19 | 4,880 | 4,935 | 4,880 | 4,935 | -15 | -0.3% | 500 |
| 2024/12/18 | 4,950 | 4,950 | 4,950 | 4,950 | +70 | +1.4% | 200 |
| 2024/12/17 | 4,890 | 4,890 | 4,880 | 4,880 | -10 | -0.2% | 300 |
| 2024/12/16 | 4,840 | 4,890 | 4,840 | 4,890 | -5 | -0.1% | 600 |
| 2024/12/13 | 4,895 | 4,895 | 4,895 | 4,895 | -30 | -0.6% | 800 |
| 2024/12/12 | 4,965 | 4,965 | 4,895 | 4,925 | +30 | +0.6% | 1,200 |
| 2024/12/11 | 4,895 | 4,895 | 4,895 | 4,895 | - | - | 200 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 4,995 | 4,995 | 4,885 | 4,890 | -105 | -2.1% | 1,000 |
| 2024/12/06 | 4,885 | 4,995 | 4,885 | 4,995 | +180 | +3.7% | 500 |
| 2024/12/05 | 4,800 | 4,815 | 4,800 | 4,815 | +15 | +0.3% | 200 |
| 2024/12/04 | 4,780 | 4,815 | 4,780 | 4,800 | -50 | -1% | 600 |
| 2024/12/03 | 4,850 | 4,850 | 4,775 | 4,850 | -5 | -0.1% | 900 |
51～
100
件表示中 / 3692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 | 493,000円 | -0.4% | -13.8% | 4.26% | 7.15倍 | 0.75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 |
| ＴＯＹＯイノベ | 58,000円 | +11.0% | - | 6.03% | 79.13倍 | 0.69倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 北川鉄 | 124,200円 | -7.9% | -8.7% | 4.03% | 9.56倍 | 0.28倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| ミクロン精密 | 153,000円 | +37.1% | +22.0% | 0.82% | 11.82倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| ＰＥＧＡＳＵＳ | 46,700円 | +28.7% | +234.0% | 2.78% | 11.59倍 | 0.35倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
市場注目の銘柄
チャート関連のコラム
