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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/20 | 5,420 | 5,420 | 5,400 | 5,400 | -20 | -0.4% | 1,700 |
| 2024/02/19 | 5,390 | 5,420 | 5,210 | 5,420 | -70 | -1.3% | 3,700 |
| 2024/02/16 | 5,450 | 5,490 | 5,450 | 5,490 | +90 | +1.7% | 1,800 |
| 2024/02/15 | 5,560 | 5,560 | 5,310 | 5,400 | ±0 | ±0% | 3,500 |
| 2024/02/14 | 5,300 | 5,450 | 5,300 | 5,400 | ±0 | ±0% | 8,300 |
| 2024/02/13 | 5,500 | 5,500 | 5,310 | 5,400 | +20 | +0.4% | 6,000 |
| 2024/02/09 | 5,360 | 5,460 | 5,260 | 5,380 | -80 | -1.5% | 3,900 |
| 2024/02/08 | 5,270 | 5,580 | 5,270 | 5,460 | +240 | +4.6% | 8,400 |
| 2024/02/07 | 5,630 | 5,720 | 5,110 | 5,220 | -350 | -6.3% | 33,100 |
| 2024/02/06 | 5,510 | 5,570 | 5,440 | 5,570 | +60 | +1.1% | 2,400 |
| 2024/02/05 | 5,450 | 5,510 | 5,320 | 5,510 | +80 | +1.5% | 4,800 |
| 2024/02/02 | 5,540 | 5,540 | 5,340 | 5,430 | -110 | -2% | 3,400 |
| 2024/02/01 | 5,280 | 5,540 | 5,250 | 5,540 | +240 | +4.5% | 11,500 |
| 2024/01/31 | 5,120 | 5,300 | 5,120 | 5,300 | +90 | +1.7% | 2,600 |
| 2024/01/30 | 5,250 | 5,250 | 5,020 | 5,210 | +90 | +1.8% | 3,300 |
| 2024/01/29 | 5,040 | 5,130 | 5,040 | 5,120 | +225 | +4.6% | 4,500 |
| 2024/01/26 | 5,030 | 5,050 | 4,875 | 4,895 | -95 | -1.9% | 2,500 |
| 2024/01/25 | 4,965 | 5,000 | 4,965 | 4,990 | +25 | +0.5% | 1,000 |
| 2024/01/24 | 4,910 | 4,985 | 4,910 | 4,965 | +20 | +0.4% | 2,200 |
| 2024/01/23 | 4,855 | 5,020 | 4,855 | 4,945 | +90 | +1.9% | 4,800 |
| 2024/01/22 | 4,820 | 4,910 | 4,790 | 4,855 | +80 | +1.7% | 3,400 |
| 2024/01/19 | 4,685 | 4,775 | 4,665 | 4,775 | +135 | +2.9% | 6,800 |
| 2024/01/18 | 4,600 | 4,640 | 4,600 | 4,640 | +80 | +1.8% | 700 |
| 2024/01/17 | 4,525 | 4,615 | 4,500 | 4,560 | +35 | +0.8% | 3,600 |
| 2024/01/16 | 4,645 | 4,645 | 4,500 | 4,525 | -140 | -3% | 2,500 |
| 2024/01/15 | 4,600 | 4,685 | 4,600 | 4,665 | +80 | +1.7% | 9,100 |
| 2024/01/12 | 4,555 | 4,585 | 4,555 | 4,585 | +75 | +1.7% | 2,600 |
| 2024/01/11 | 4,440 | 4,560 | 4,440 | 4,510 | +95 | +2.2% | 10,700 |
| 2024/01/10 | 4,410 | 4,415 | 4,365 | 4,415 | +15 | +0.3% | 2,800 |
| 2024/01/09 | 4,395 | 4,400 | 4,340 | 4,400 | +75 | +1.7% | 6,300 |
| 2024/01/05 | 4,225 | 4,325 | 4,225 | 4,325 | +90 | +2.1% | 2,400 |
| 2024/01/04 | 4,115 | 4,245 | 4,115 | 4,235 | +125 | +3% | 5,200 |
| 2023/12/29 | 4,100 | 4,110 | 4,100 | 4,110 | -10 | -0.2% | 1,000 |
| 2023/12/28 | 4,150 | 4,150 | 4,115 | 4,120 | -40 | -1% | 1,600 |
| 2023/12/27 | 4,115 | 4,160 | 4,005 | 4,160 | -25 | -0.6% | 2,700 |
| 2023/12/26 | 4,075 | 4,200 | 4,075 | 4,185 | +150 | +3.7% | 8,300 |
| 2023/12/25 | 4,105 | 4,135 | 4,025 | 4,035 | -115 | -2.8% | 4,600 |
| 2023/12/22 | 4,190 | 4,190 | 4,110 | 4,150 | +5 | +0.1% | 700 |
| 2023/12/21 | 4,210 | 4,250 | 4,120 | 4,145 | -90 | -2.1% | 8,700 |
| 2023/12/20 | 4,210 | 4,395 | 4,210 | 4,235 | +25 | +0.6% | 2,400 |
| 2023/12/19 | 4,245 | 4,270 | 4,205 | 4,210 | -35 | -0.8% | 2,600 |
| 2023/12/18 | 4,365 | 4,365 | 4,235 | 4,245 | -65 | -1.5% | 7,300 |
51～
100
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 | 557,000円 | -0.4% | -13.8% | 3.77% | 8.08倍 | 0.86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 |
| 中北製 | 380,000円 | +14.1% | +44.3% | 2.11% | 12.09倍 | 0.56倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 木村化 | 69,800円 | -10.4% | -36.9% | 2.58% | 13.55倍 | 0.79倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 北川鉄 | 138,100円 | -5.0% | -8.7% | 3.62% | 7.97倍 | 0.32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 |
| ジャノメ | 67,800円 | +9.7% | +36.1% | 3.69% | 8.29倍 | 0.36倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
市場注目の銘柄
チャート関連のコラム
