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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 5,780 | 5,800 | 5,700 | 5,700 | ±0 | ±0% | 1,100 |
| 2024/04/23 | 5,700 | 5,700 | 5,700 | 5,700 | +40 | +0.7% | 200 |
| 2024/04/22 | 5,740 | 5,740 | 5,650 | 5,660 | +100 | +1.8% | 900 |
| 2024/04/19 | 5,460 | 5,560 | 5,400 | 5,560 | +100 | +1.8% | 1,500 |
| 2024/04/18 | 5,400 | 5,460 | 5,400 | 5,460 | +60 | +1.1% | 1,100 |
| 2024/04/17 | 5,460 | 5,460 | 5,400 | 5,400 | -50 | -0.9% | 1,400 |
| 2024/04/16 | 5,670 | 5,700 | 5,430 | 5,450 | -200 | -3.5% | 2,900 |
| 2024/04/15 | 5,800 | 5,800 | 5,650 | 5,650 | -160 | -2.8% | 1,100 |
| 2024/04/12 | 5,680 | 5,810 | 5,680 | 5,810 | +130 | +2.3% | 1,600 |
| 2024/04/11 | 5,610 | 5,680 | 5,610 | 5,680 | +50 | +0.9% | 800 |
| 2024/04/10 | 5,620 | 5,700 | 5,620 | 5,630 | -170 | -2.9% | 1,600 |
| 2024/04/09 | 5,560 | 5,800 | 5,540 | 5,800 | +140 | +2.5% | 1,600 |
| 2024/04/08 | 5,710 | 5,710 | 5,660 | 5,660 | ±0 | ±0% | 900 |
| 2024/04/05 | 5,610 | 5,660 | 5,600 | 5,660 | +50 | +0.9% | 500 |
| 2024/04/04 | 5,770 | 5,830 | 5,510 | 5,610 | -140 | -2.4% | 1,700 |
| 2024/04/03 | 5,400 | 5,850 | 5,400 | 5,750 | +320 | +5.9% | 3,400 |
| 2024/04/02 | 5,700 | 5,870 | 5,380 | 5,430 | -250 | -4.4% | 5,500 |
| 2024/04/01 | 5,870 | 5,870 | 5,680 | 5,680 | -170 | -2.9% | 300 |
| 2024/03/29 | 5,810 | 5,970 | 5,780 | 5,850 | +10 | +0.2% | 1,300 |
| 2024/03/28 | 5,810 | 5,840 | 5,810 | 5,840 | -50 | -0.8% | 500 |
| 2024/03/27 | 5,990 | 5,990 | 5,760 | 5,890 | -120 | -2% | 4,000 |
| 2024/03/26 | 6,010 | 6,010 | 6,010 | 6,010 | -40 | -0.7% | 300 |
| 2024/03/25 | 6,080 | 6,080 | 6,050 | 6,050 | -10 | -0.2% | 1,200 |
| 2024/03/22 | 6,010 | 6,060 | 5,990 | 6,060 | +50 | +0.8% | 1,200 |
| 2024/03/21 | 6,060 | 6,060 | 6,000 | 6,010 | -50 | -0.8% | 2,500 |
| 2024/03/19 | 6,110 | 6,180 | 6,000 | 6,060 | -50 | -0.8% | 9,000 |
| 2024/03/18 | 5,940 | 6,110 | 5,940 | 6,110 | +220 | +3.7% | 5,700 |
| 2024/03/15 | 5,910 | 5,930 | 5,820 | 5,890 | -20 | -0.3% | 3,300 |
| 2024/03/14 | 5,710 | 5,910 | 5,710 | 5,910 | +290 | +5.2% | 4,700 |
| 2024/03/13 | 5,580 | 5,660 | 5,550 | 5,620 | +70 | +1.3% | 800 |
| 2024/03/12 | 5,480 | 5,560 | 5,480 | 5,550 | ±0 | ±0% | 1,100 |
| 2024/03/11 | 5,420 | 5,740 | 5,420 | 5,550 | +40 | +0.7% | 13,800 |
| 2024/03/08 | 5,750 | 5,750 | 5,510 | 5,510 | -240 | -4.2% | 700 |
| 2024/03/07 | 5,880 | 5,900 | 5,700 | 5,750 | -50 | -0.9% | 6,600 |
| 2024/03/06 | 5,670 | 5,800 | 5,670 | 5,800 | +130 | +2.3% | 2,700 |
| 2024/03/05 | 5,630 | 5,700 | 5,630 | 5,670 | +40 | +0.7% | 2,400 |
| 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 |
251～
300
件表示中 / 3693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 | 57,900円 | +11.0% | - | 6.04% | 78.99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 | 124,000円 | -7.9% | -8.7% | 4.03% | 9.54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 | 46,800円 | +28.7% | +234.0% | 2.78% | 11.61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
