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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 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 |
301～
350
件表示中 / 3728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 | 494,500円 | +1.9% | -13.2% | 4.25% | 8.34倍 | 0.72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 |
| タクミナ | 161,000円 | +2.5% | +2.1% | 3.11% | 9.06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 |
| 油研工 | 264,500円 | -3.9% | -9.0% | 5.67% | 9.51倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 大同工 | 108,500円 | - | - | - | - | 0.36倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| エスティック | 96,200円 | - | - | - | - | 0.92倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
市場注目の銘柄
チャート関連のコラム
