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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 4,525 | 4,600 | 4,525 | 4,600 | +50 | +1.1% | 2,700 |
| 2023/11/24 | 4,540 | 4,550 | 4,500 | 4,550 | ±0 | ±0% | 700 |
| 2023/11/22 | 4,520 | 4,550 | 4,505 | 4,550 | +50 | +1.1% | 500 |
| 2023/11/21 | 4,500 | 4,500 | 4,500 | 4,500 | +15 | +0.3% | 200 |
| 2023/11/20 | 4,435 | 4,560 | 4,435 | 4,485 | +40 | +0.9% | 2,800 |
| 2023/11/17 | 4,445 | 4,445 | 4,445 | 4,445 | +5 | +0.1% | 100 |
| 2023/11/16 | 4,480 | 4,495 | 4,440 | 4,440 | -40 | -0.9% | 1,800 |
| 2023/11/15 | 4,490 | 4,495 | 4,480 | 4,480 | +35 | +0.8% | 400 |
| 2023/11/14 | 4,540 | 4,540 | 4,445 | 4,445 | -95 | -2.1% | 1,500 |
| 2023/11/13 | 4,500 | 4,540 | 4,500 | 4,540 | +50 | +1.1% | 200 |
| 2023/11/10 | 4,505 | 4,515 | 4,485 | 4,490 | +10 | +0.2% | 500 |
| 2023/11/09 | 4,510 | 4,575 | 4,475 | 4,480 | -60 | -1.3% | 2,900 |
| 2023/11/08 | 4,645 | 4,700 | 4,525 | 4,540 | -110 | -2.4% | 7,100 |
| 2023/11/07 | 4,635 | 4,775 | 4,635 | 4,650 | ±0 | ±0% | 8,200 |
| 2023/11/06 | 4,600 | 4,800 | 4,575 | 4,650 | +200 | +4.5% | 13,700 |
| 2023/11/02 | 4,400 | 4,490 | 4,400 | 4,450 | +95 | +2.2% | 2,600 |
| 2023/11/01 | 4,355 | 4,355 | 4,210 | 4,355 | +60 | +1.4% | 1,600 |
| 2023/10/31 | 4,340 | 4,340 | 4,265 | 4,295 | -10 | -0.2% | 1,300 |
| 2023/10/30 | 4,300 | 4,375 | 4,300 | 4,305 | -90 | -2% | 1,600 |
| 2023/10/27 | 4,430 | 4,430 | 4,395 | 4,395 | -5 | -0.1% | 700 |
| 2023/10/26 | 4,415 | 4,415 | 4,400 | 4,400 | +55 | +1.3% | 600 |
| 2023/10/25 | 4,295 | 4,345 | 4,295 | 4,345 | +50 | +1.2% | 300 |
| 2023/10/24 | 4,275 | 4,370 | 4,255 | 4,295 | +55 | +1.3% | 1,100 |
| 2023/10/23 | 4,250 | 4,250 | 4,240 | 4,240 | -10 | -0.2% | 300 |
| 2023/10/20 | 4,230 | 4,250 | 4,215 | 4,250 | +35 | +0.8% | 400 |
| 2023/10/19 | 4,225 | 4,230 | 4,200 | 4,215 | +5 | +0.1% | 500 |
| 2023/10/18 | 4,235 | 4,235 | 4,210 | 4,210 | -25 | -0.6% | 200 |
| 2023/10/17 | 4,235 | 4,240 | 4,210 | 4,235 | +15 | +0.4% | 600 |
| 2023/10/16 | 4,240 | 4,240 | 4,175 | 4,220 | -30 | -0.7% | 800 |
| 2023/10/13 | 4,250 | 4,250 | 4,250 | 4,250 | +40 | +1% | 200 |
| 2023/10/12 | 4,255 | 4,255 | 4,210 | 4,210 | -25 | -0.6% | 200 |
| 2023/10/11 | 4,240 | 4,240 | 4,235 | 4,235 | -5 | -0.1% | 300 |
| 2023/10/10 | 4,190 | 4,240 | 4,190 | 4,240 | -20 | -0.5% | 1,100 |
| 2023/10/06 | 4,260 | 4,260 | 4,260 | 4,260 | ±0 | ±0% | 100 |
| 2023/10/05 | 4,260 | 4,270 | 4,225 | 4,260 | +70 | +1.7% | 2,600 |
| 2023/10/04 | 4,345 | 4,345 | 4,105 | 4,190 | -230 | -5.2% | 2,100 |
| 2023/10/03 | 4,415 | 4,420 | 4,415 | 4,420 | +5 | +0.1% | 200 |
| 2023/10/02 | 4,375 | 4,420 | 4,270 | 4,415 | +140 | +3.3% | 5,100 |
| 2023/09/29 | 4,290 | 4,290 | 4,250 | 4,275 | -15 | -0.3% | 1,400 |
| 2023/09/28 | 4,280 | 4,360 | 4,230 | 4,290 | +25 | +0.6% | 5,700 |
| 2023/09/27 | 4,405 | 4,430 | 4,150 | 4,265 | +140 | +3.4% | 4,500 |
| 2023/09/26 | 4,175 | 4,175 | 4,120 | 4,125 | -50 | -1.2% | 800 |
| 2023/09/25 | 4,150 | 4,190 | 4,140 | 4,175 | +35 | +0.8% | 5,000 |
| 2023/09/22 | 4,135 | 4,150 | 4,120 | 4,140 | +75 | +1.8% | 7,000 |
| 2023/09/21 | 4,040 | 4,095 | 4,030 | 4,065 | +55 | +1.4% | 1,900 |
| 2023/09/20 | 4,065 | 4,150 | 4,000 | 4,010 | -55 | -1.4% | 4,300 |
| 2023/09/19 | 4,160 | 4,160 | 4,065 | 4,065 | -55 | -1.3% | 2,300 |
| 2023/09/15 | 4,070 | 4,120 | 4,055 | 4,120 | +80 | +2% | 2,700 |
| 2023/09/14 | 4,020 | 4,085 | 4,000 | 4,040 | +30 | +0.7% | 2,800 |
| 2023/09/13 | 4,005 | 4,025 | 4,005 | 4,010 | +5 | +0.1% | 1,900 |
351～
400
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% | 9.55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
