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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 5,980 | 6,010 | 5,980 | 6,010 | +70 | +1.2% | 2,300 |
| 2024/05/30 | 5,820 | 5,940 | 5,810 | 5,940 | +80 | +1.4% | 1,000 |
| 2024/05/29 | 5,800 | 5,950 | 5,800 | 5,860 | +70 | +1.2% | 1,200 |
| 2024/05/28 | 5,680 | 5,790 | 5,680 | 5,790 | +110 | +1.9% | 1,700 |
| 2024/05/27 | 5,640 | 5,690 | 5,640 | 5,680 | +120 | +2.2% | 700 |
| 2024/05/24 | 5,560 | 5,560 | 5,560 | 5,560 | -70 | -1.2% | 300 |
| 2024/05/23 | 5,530 | 5,630 | 5,530 | 5,630 | +80 | +1.4% | 4,100 |
| 2024/05/22 | 5,520 | 5,580 | 5,520 | 5,550 | +30 | +0.5% | 1,400 |
| 2024/05/21 | 5,580 | 5,580 | 5,520 | 5,520 | -70 | -1.3% | 200 |
| 2024/05/20 | 5,580 | 5,590 | 5,490 | 5,590 | +20 | +0.4% | 1,100 |
| 2024/05/17 | 5,600 | 5,600 | 5,570 | 5,570 | -60 | -1.1% | 4,500 |
| 2024/05/16 | 5,770 | 5,770 | 5,600 | 5,630 | -90 | -1.6% | 2,600 |
| 2024/05/15 | 5,680 | 5,720 | 5,630 | 5,720 | +90 | +1.6% | 1,700 |
| 2024/05/14 | 5,650 | 5,770 | 5,530 | 5,630 | +80 | +1.4% | 4,100 |
| 2024/05/13 | 6,000 | 6,150 | 5,430 | 5,550 | -430 | -7.2% | 10,300 |
| 2024/05/10 | 6,240 | 6,240 | 5,980 | 5,980 | -360 | -5.7% | 5,600 |
| 2024/05/09 | 6,020 | 6,530 | 6,020 | 6,340 | +380 | +6.4% | 11,200 |
| 2024/05/08 | 6,000 | 6,000 | 5,960 | 5,960 | ±0 | ±0% | 2,100 |
| 2024/05/07 | 5,940 | 5,980 | 5,930 | 5,960 | +30 | +0.5% | 1,600 |
| 2024/05/02 | 5,830 | 5,930 | 5,780 | 5,930 | +100 | +1.7% | 700 |
| 2024/05/01 | 5,770 | 5,830 | 5,770 | 5,830 | +50 | +0.9% | 200 |
| 2024/04/30 | 5,770 | 5,780 | 5,770 | 5,780 | +20 | +0.3% | 200 |
| 2024/04/26 | 5,800 | 5,800 | 5,750 | 5,760 | +60 | +1.1% | 700 |
| 2024/04/25 | 5,710 | 5,710 | 5,700 | 5,700 | ±0 | ±0% | 900 |
| 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 |
301～
350
件表示中 / 3767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 |
| エアーテック | 118,000円 | -0.1% | -11.7% | 4.66% | 12.32倍 | 0.82倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| タクミナ | 160,300円 | +2.5% | +2.1% | 3.12% | 9.04倍 | 1.07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 |
| 水道機 | 282,000円 | +15.5% | -9.2% | 1.95% | 10.08倍 | 1.19倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| ヨシタケ | 84,800円 | +7.0% | +9.7% | 3.30% | 9.10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 |
市場注目の銘柄
チャート関連のコラム
