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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 5,340 | 5,350 | 5,290 | 5,290 | +50 | +1% | 1,900 |
| 2025/03/25 | 5,390 | 5,390 | 5,100 | 5,240 | +30 | +0.6% | 4,600 |
| 2025/03/24 | 5,200 | 5,250 | 5,200 | 5,210 | +10 | +0.2% | 1,400 |
| 2025/03/21 | 5,200 | 5,230 | 5,170 | 5,200 | +10 | +0.2% | 3,500 |
| 2025/03/19 | 5,200 | 5,200 | 5,000 | 5,190 | -40 | -0.8% | 3,600 |
| 2025/03/18 | 5,350 | 5,350 | 5,210 | 5,230 | ±0 | ±0% | 3,400 |
| 2025/03/17 | 5,200 | 5,280 | 5,200 | 5,230 | +30 | +0.6% | 2,600 |
| 2025/03/14 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 1,800 |
| 2025/03/13 | 5,200 | 5,200 | 5,190 | 5,200 | ±0 | ±0% | 2,100 |
| 2025/03/12 | 5,200 | 5,200 | 5,200 | 5,200 | +30 | +0.6% | 200 |
| 2025/03/11 | 5,070 | 5,170 | 5,070 | 5,170 | ±0 | ±0% | 500 |
| 2025/03/10 | 5,070 | 5,170 | 5,070 | 5,170 | +100 | +2% | 400 |
| 2025/03/07 | 5,070 | 5,220 | 5,070 | 5,070 | -100 | -1.9% | 700 |
| 2025/03/06 | 5,180 | 5,420 | 5,170 | 5,170 | +160 | +3.2% | 3,700 |
| 2025/03/05 | 4,980 | 5,050 | 4,980 | 5,010 | -70 | -1.4% | 600 |
| 2025/03/04 | 5,130 | 5,160 | 4,995 | 5,080 | +120 | +2.4% | 1,100 |
| 2025/03/03 | 4,960 | 4,960 | 4,960 | 4,960 | +25 | +0.5% | 100 |
| 2025/02/28 | 4,935 | 4,935 | 4,935 | 4,935 | -5 | -0.1% | 300 |
| 2025/02/27 | 5,060 | 5,060 | 4,940 | 4,940 | -45 | -0.9% | 400 |
| 2025/02/26 | 5,000 | 5,000 | 4,940 | 4,985 | -25 | -0.5% | 1,100 |
| 2025/02/25 | 5,010 | 5,050 | 5,010 | 5,010 | +10 | +0.2% | 1,400 |
| 2025/02/21 | 5,000 | 5,000 | 5,000 | 5,000 | -50 | -1% | 300 |
| 2025/02/20 | 5,100 | 5,100 | 5,050 | 5,050 | -40 | -0.8% | 600 |
| 2025/02/19 | 4,960 | 5,090 | 4,960 | 5,090 | +30 | +0.6% | 800 |
| 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 |
101～
150
件表示中 / 3766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 |
| ＪＵＫＩ | 41,600円 | +10.3% | - | 2.40% | 12.41倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| タクミナ | 160,600円 | +2.5% | +2.1% | 3.11% | 9.05倍 | 1.08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 |
| ヨシタケ | 84,700円 | +7.0% | +9.7% | 3.31% | 9.09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 |
| パンチ | 42,200円 | +0.7% | -16.3% | 4.33% | 38.75倍 | 0.53倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
