ヤマト・インダストリーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,119 | 1,168 | 1,114 | 1,154 | +5 | +0.4% | 5,400 |
2023/05/11 | 1,166 | 1,172 | 1,130 | 1,149 | -17 | -1.5% | 6,800 |
2023/05/10 | 1,174 | 1,180 | 1,127 | 1,166 | -8 | -0.7% | 4,700 |
2023/05/09 | 1,175 | 1,185 | 1,153 | 1,174 | -1 | -0.1% | 2,700 |
2023/05/08 | 1,138 | 1,175 | 1,138 | 1,175 | +37 | +3.3% | 3,600 |
2023/05/02 | 1,093 | 1,150 | 1,093 | 1,138 | +15 | +1.3% | 4,400 |
2023/05/01 | 1,126 | 1,165 | 1,123 | 1,123 | -3 | -0.3% | 4,200 |
2023/04/28 | 1,131 | 1,139 | 1,120 | 1,126 | -5 | -0.4% | 3,100 |
2023/04/27 | 1,123 | 1,150 | 1,093 | 1,131 | +2 | +0.2% | 3,300 |
2023/04/26 | 1,120 | 1,140 | 1,075 | 1,129 | -21 | -1.8% | 8,600 |
2023/04/25 | 1,128 | 1,160 | 1,128 | 1,150 | -8 | -0.7% | 1,100 |
2023/04/24 | 1,168 | 1,169 | 1,126 | 1,158 | +48 | +4.3% | 3,200 |
2023/04/21 | 1,180 | 1,194 | 1,110 | 1,110 | -70 | -5.9% | 9,500 |
2023/04/20 | 1,183 | 1,199 | 1,180 | 1,180 | ±0 | ±0% | 1,800 |
2023/04/19 | 1,181 | 1,201 | 1,175 | 1,180 | -31 | -2.6% | 1,800 |
2023/04/18 | 1,224 | 1,225 | 1,199 | 1,211 | -13 | -1.1% | 9,200 |
2023/04/17 | 1,227 | 1,227 | 1,198 | 1,224 | +6 | +0.5% | 5,300 |
2023/04/14 | 1,233 | 1,241 | 1,210 | 1,218 | -15 | -1.2% | 12,000 |
2023/04/13 | 1,185 | 1,235 | 1,175 | 1,233 | +54 | +4.6% | 8,500 |
2023/04/12 | 1,179 | 1,179 | 1,158 | 1,179 | ±0 | ±0% | 4,500 |
2023/04/11 | 1,180 | 1,180 | 1,140 | 1,179 | -1 | -0.1% | 2,800 |
2023/04/10 | 1,171 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 3,500 |
2023/04/07 | 1,134 | 1,237 | 1,134 | 1,180 | +38 | +3.3% | 10,200 |
2023/04/06 | 1,115 | 1,178 | 1,115 | 1,142 | +23 | +2.1% | 6,100 |
2023/04/05 | 1,154 | 1,159 | 1,111 | 1,119 | -37 | -3.2% | 5,300 |
2023/04/04 | 1,155 | 1,190 | 1,124 | 1,156 | -12 | -1% | 9,000 |
2023/04/03 | 1,120 | 1,168 | 1,096 | 1,168 | +46 | +4.1% | 10,800 |
2023/03/31 | 1,098 | 1,122 | 1,045 | 1,122 | +30 | +2.7% | 7,700 |
2023/03/30 | 1,101 | 1,132 | 1,092 | 1,092 | -19 | -1.7% | 6,100 |
2023/03/29 | 1,060 | 1,117 | 1,060 | 1,111 | +21 | +1.9% | 8,200 |
2023/03/28 | 1,140 | 1,146 | 1,053 | 1,090 | -48 | -4.2% | 21,200 |
2023/03/27 | 1,123 | 1,138 | 1,115 | 1,138 | +18 | +1.6% | 3,400 |
2023/03/24 | 1,115 | 1,163 | 1,104 | 1,120 | -38 | -3.3% | 5,200 |
2023/03/23 | 1,158 | 1,178 | 1,122 | 1,158 | +25 | +2.2% | 5,500 |
2023/03/22 | 1,101 | 1,175 | 1,101 | 1,133 | +32 | +2.9% | 4,900 |
2023/03/20 | 1,142 | 1,164 | 1,100 | 1,101 | -40 | -3.5% | 8,400 |
2023/03/17 | 1,157 | 1,160 | 1,125 | 1,141 | -21 | -1.8% | 4,700 |
2023/03/16 | 1,160 | 1,190 | 1,146 | 1,162 | -58 | -4.8% | 12,800 |
2023/03/15 | 1,229 | 1,254 | 1,191 | 1,220 | +11 | +0.9% | 6,200 |
2023/03/14 | 1,142 | 1,219 | 1,101 | 1,209 | +9 | +0.8% | 16,400 |
2023/03/13 | 1,221 | 1,269 | 1,149 | 1,200 | -74 | -5.8% | 26,000 |
2023/03/10 | 1,227 | 1,299 | 1,200 | 1,274 | +31 | +2.5% | 31,600 |
2023/03/09 | 1,307 | 1,308 | 1,237 | 1,243 | -58 | -4.5% | 29,800 |
2023/03/08 | 1,295 | 1,372 | 1,264 | 1,301 | +17 | +1.3% | 49,000 |
2023/03/07 | 1,325 | 1,325 | 1,275 | 1,284 | -15 | -1.2% | 25,300 |
2023/03/06 | 1,227 | 1,299 | 1,191 | 1,299 | +68 | +5.5% | 62,000 |
2023/03/03 | 1,209 | 1,267 | 1,165 | 1,231 | +33 | +2.8% | 66,500 |
2023/03/02 | 1,263 | 1,400 | 1,154 | 1,198 | -5 | -0.4% | 169,100 |
2023/03/01 | 1,277 | 1,277 | 1,190 | 1,203 | -68 | -5.4% | 57,700 |
2023/02/28 | 1,170 | 1,319 | 1,163 | 1,271 | +90 | +7.6% | 138,600 |
251~
300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ヤマト・インダ」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 |
---|---|---|---|---|---|---|---|---|
ヤマト・インダ | 195,400円 | +23.7% | +519.0% | 0.00% | 64.45倍 | 1.64倍 |
|
プラスチック部品製造の中堅。OA機器や家電、自動車など用途多岐。かご台車など物流機器も |
丸東産業 | - | +4.2% | -8.9% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
日本色材 | 149,800円 | +12.7% | +20.4% | 1.34% | 8.84倍 | 0.89倍 |
|
OEMで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
児玉化 | 29,600円 | +4.8% | +999.9% | 0.00% | 11.54倍 | 1.15倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。独自加飾・成形法などに強み |
旭化学 | 56,800円 | -11.1% | -46.2% | 2.11% | 16.15倍 | 0.34倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
市場注目の銘柄
チャート関連のコラム