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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 89 | 89 | 89 | 89 | - | - | 2,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 87 | 87 | 87 | 87 | -1 | -1.1% | 2,000 |
| 2010/07/16 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2010/07/15 | 93 | 93 | 88 | 88 | -1 | -1.1% | 14,000 |
| 2010/07/14 | 87 | 89 | 87 | 89 | ±0 | ±0% | 8,000 |
| 2010/07/13 | 88 | 89 | 88 | 89 | +2 | +2.3% | 2,000 |
| 2010/07/12 | 86 | 87 | 86 | 87 | +1 | +1.2% | 2,000 |
| 2010/07/09 | 85 | 86 | 85 | 86 | +1 | +1.2% | 3,000 |
| 2010/07/08 | 86 | 87 | 85 | 85 | -1 | -1.2% | 3,000 |
| 2010/07/07 | 86 | 86 | 86 | 86 | +3 | +3.6% | 1,000 |
| 2010/07/06 | 83 | 83 | 83 | 83 | -2 | -2.4% | 2,000 |
| 2010/07/05 | 85 | 85 | 85 | 85 | +3 | +3.7% | 1,000 |
| 2010/07/02 | 82 | 82 | 82 | 82 | -2 | -2.4% | 1,000 |
| 2010/07/01 | 84 | 84 | 84 | 84 | -1 | -1.2% | 3,000 |
| 2010/06/30 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/06/29 | 85 | 85 | 85 | 85 | -1 | -1.2% | 1,000 |
| 2010/06/28 | 92 | 92 | 85 | 86 | -1 | -1.1% | 20,000 |
| 2010/06/25 | 87 | 87 | 87 | 87 | -1 | -1.1% | 2,000 |
| 2010/06/24 | 92 | 92 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2010/06/23 | 87 | 88 | 86 | 88 | -2 | -2.2% | 8,000 |
| 2010/06/22 | 90 | 90 | 90 | 90 | +1 | +1.1% | 5,000 |
| 2010/06/21 | 85 | 89 | 85 | 89 | +1 | +1.1% | 2,000 |
| 2010/06/18 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2010/06/17 | 89 | 89 | 87 | 87 | -2 | -2.2% | 3,000 |
| 2010/06/16 | 90 | 90 | 89 | 89 | +3 | +3.5% | 2,000 |
| 2010/06/15 | 86 | 86 | 86 | 86 | +1 | +1.2% | 2,000 |
| 2010/06/14 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 85 | 85 | 85 | 85 | - | - | 3,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 85 | 85 | 85 | 85 | - | - | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 88 | 88 | 88 | 88 | - | - | 2,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 85 | 85 | 82 | 84 | -1 | -1.2% | 7,000 |
| 2010/05/25 | 85 | 85 | 85 | 85 | -2 | -2.3% | 3,000 |
| 2010/05/24 | 88 | 88 | 87 | 87 | ±0 | ±0% | 4,000 |
| 2010/05/21 | 88 | 88 | 87 | 87 | -1 | -1.1% | 4,000 |
| 2010/05/20 | 90 | 90 | 88 | 88 | -2 | -2.2% | 6,000 |
| 2010/05/19 | 89 | 90 | 89 | 90 | ±0 | ±0% | 6,000 |
| 2010/05/18 | 90 | 90 | 90 | 90 | -1 | -1.1% | 3,000 |
| 2010/05/17 | 93 | 93 | 91 | 91 | -3 | -3.2% | 5,000 |
3651～
3700
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
