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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 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 |
| 2023/12/15 | 4,355 | 4,375 | 4,305 | 4,310 | -15 | -0.3% | 900 |
| 2023/12/14 | 4,410 | 4,410 | 4,325 | 4,325 | -120 | -2.7% | 1,400 |
| 2023/12/13 | 4,430 | 4,455 | 4,425 | 4,445 | -45 | -1% | 800 |
| 2023/12/12 | 4,510 | 4,510 | 4,430 | 4,490 | -10 | -0.2% | 1,000 |
| 2023/12/11 | 4,500 | 4,510 | 4,480 | 4,500 | +20 | +0.4% | 800 |
| 2023/12/08 | 4,625 | 4,630 | 4,475 | 4,480 | -185 | -4% | 6,200 |
| 2023/12/07 | 4,620 | 4,665 | 4,620 | 4,665 | +15 | +0.3% | 1,700 |
| 2023/12/06 | 4,730 | 4,730 | 4,650 | 4,650 | -25 | -0.5% | 2,200 |
| 2023/12/05 | 4,720 | 4,720 | 4,675 | 4,675 | -35 | -0.7% | 400 |
| 2023/12/04 | 4,700 | 4,710 | 4,660 | 4,710 | +30 | +0.6% | 700 |
| 2023/12/01 | 4,590 | 4,680 | 4,590 | 4,680 | +90 | +2% | 800 |
| 2023/11/30 | 4,600 | 4,645 | 4,580 | 4,590 | +30 | +0.7% | 1,200 |
| 2023/11/29 | 4,560 | 4,560 | 4,560 | 4,560 | ±0 | ±0% | 200 |
| 2023/11/28 | 4,630 | 4,635 | 4,560 | 4,560 | -40 | -0.9% | 1,000 |
301～
350
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
