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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 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 |
401～
450
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
