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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 2,890 | 2,890 | 2,870 | 2,871 | -25 | -0.9% | 5,200 |
| 2018/02/28 | 2,919 | 2,919 | 2,890 | 2,896 | -10 | -0.3% | 2,700 |
| 2018/02/27 | 2,891 | 2,920 | 2,887 | 2,906 | +26 | +0.9% | 4,600 |
| 2018/02/26 | 2,900 | 2,905 | 2,880 | 2,880 | +30 | +1.1% | 3,700 |
| 2018/02/23 | 2,786 | 2,850 | 2,786 | 2,850 | +60 | +2.2% | 5,500 |
| 2018/02/22 | 2,815 | 2,825 | 2,757 | 2,790 | -47 | -1.7% | 8,600 |
| 2018/02/21 | 2,878 | 2,884 | 2,830 | 2,837 | -28 | -1% | 7,100 |
| 2018/02/20 | 2,909 | 2,909 | 2,696 | 2,865 | -44 | -1.5% | 18,600 |
| 2018/02/19 | 2,889 | 2,920 | 2,863 | 2,909 | +39 | +1.4% | 7,000 |
| 2018/02/16 | 2,812 | 2,880 | 2,785 | 2,870 | +60 | +2.1% | 6,800 |
| 2018/02/15 | 2,739 | 2,814 | 2,660 | 2,810 | +150 | +5.6% | 7,000 |
| 2018/02/14 | 2,810 | 2,810 | 2,623 | 2,660 | -160 | -5.7% | 37,800 |
| 2018/02/13 | 3,030 | 3,040 | 2,803 | 2,820 | -60 | -2.1% | 30,500 |
| 2018/02/09 | 2,733 | 3,100 | 2,733 | 2,880 | -20 | -0.7% | 59,300 |
| 2018/02/08 | 2,754 | 2,955 | 2,714 | 2,900 | +200 | +7.4% | 12,500 |
| 2018/02/07 | 2,956 | 2,956 | 2,700 | 2,700 | -54 | -2% | 30,000 |
| 2018/02/06 | 2,850 | 3,000 | 2,652 | 2,754 | -476 | -14.7% | 50,700 |
| 2018/02/05 | 3,180 | 3,250 | 3,165 | 3,230 | -90 | -2.7% | 12,700 |
| 2018/02/02 | 3,240 | 3,320 | 3,205 | 3,320 | +80 | +2.5% | 10,800 |
| 2018/02/01 | 3,210 | 3,275 | 3,210 | 3,240 | +50 | +1.6% | 2,500 |
| 2018/01/31 | 3,180 | 3,225 | 3,150 | 3,190 | -30 | -0.9% | 8,800 |
| 2018/01/30 | 3,340 | 3,340 | 3,180 | 3,220 | -90 | -2.7% | 10,800 |
| 2018/01/29 | 3,330 | 3,345 | 3,300 | 3,310 | +30 | +0.9% | 6,800 |
| 2018/01/26 | 3,300 | 3,315 | 3,260 | 3,280 | -20 | -0.6% | 7,400 |
| 2018/01/25 | 3,260 | 3,325 | 3,230 | 3,300 | +15 | +0.5% | 14,400 |
| 2018/01/24 | 3,335 | 3,335 | 3,250 | 3,285 | -45 | -1.4% | 5,300 |
| 2018/01/23 | 3,290 | 3,345 | 3,290 | 3,330 | +50 | +1.5% | 7,000 |
| 2018/01/22 | 3,285 | 3,370 | 3,275 | 3,280 | +15 | +0.5% | 8,300 |
| 2018/01/19 | 3,225 | 3,300 | 3,200 | 3,265 | +15 | +0.5% | 7,900 |
| 2018/01/18 | 3,335 | 3,395 | 3,220 | 3,250 | -70 | -2.1% | 12,100 |
| 2018/01/17 | 3,350 | 3,350 | 3,255 | 3,320 | -15 | -0.4% | 16,300 |
| 2018/01/16 | 3,350 | 3,390 | 3,305 | 3,335 | +40 | +1.2% | 12,300 |
| 2018/01/15 | 3,180 | 3,300 | 3,180 | 3,295 | +130 | +4.1% | 9,700 |
| 2018/01/12 | 3,055 | 3,205 | 3,055 | 3,165 | +115 | +3.8% | 14,300 |
| 2018/01/11 | 3,045 | 3,070 | 3,030 | 3,050 | -30 | -1% | 3,500 |
| 2018/01/10 | 3,055 | 3,095 | 3,040 | 3,080 | +40 | +1.3% | 8,000 |
| 2018/01/09 | 3,075 | 3,090 | 3,030 | 3,040 | -20 | -0.7% | 8,900 |
| 2018/01/05 | 3,110 | 3,110 | 3,000 | 3,060 | -10 | -0.3% | 13,400 |
| 2018/01/04 | 3,055 | 3,125 | 3,055 | 3,070 | +35 | +1.2% | 10,500 |
| 2017/12/29 | 3,050 | 3,055 | 3,035 | 3,035 | -20 | -0.7% | 8,500 |
| 2017/12/28 | 3,080 | 3,080 | 3,050 | 3,055 | -10 | -0.3% | 2,500 |
| 2017/12/27 | 3,080 | 3,090 | 3,055 | 3,065 | -20 | -0.6% | 9,800 |
| 2017/12/26 | 3,100 | 3,125 | 3,060 | 3,085 | -75 | -2.4% | 8,500 |
| 2017/12/25 | 3,200 | 3,210 | 3,160 | 3,160 | -40 | -1.3% | 5,900 |
| 2017/12/22 | 3,190 | 3,210 | 3,180 | 3,200 | +5 | +0.2% | 3,300 |
| 2017/12/21 | 3,195 | 3,195 | 3,165 | 3,195 | +60 | +1.9% | 8,000 |
| 2017/12/20 | 3,130 | 3,175 | 3,095 | 3,135 | +5 | +0.2% | 7,700 |
| 2017/12/19 | 3,110 | 3,135 | 3,075 | 3,130 | +5 | +0.2% | 3,700 |
| 2017/12/18 | 3,100 | 3,150 | 3,035 | 3,125 | +25 | +0.8% | 8,100 |
| 2017/12/15 | 3,085 | 3,160 | 3,045 | 3,100 | +10 | +0.3% | 5,700 |
1751～
1800
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 | 493,500円 | -0.4% | -13.8% | 4.26% | 7.16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 | 57,500円 | +11.0% | - | 6.09% | 78.45倍 | 0.68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 | 122,600円 | -7.9% | -8.7% | 4.08% | 9.44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 | 46,300円 | +28.7% | +234.0% | 2.81% | 11.49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
