ヤマウラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,202 | 1,208 | 1,199 | 1,202 | -2 | -0.2% | 19,100 |
| 2025/06/12 | 1,209 | 1,209 | 1,203 | 1,204 | -5 | -0.4% | 10,000 |
| 2025/06/11 | 1,210 | 1,210 | 1,204 | 1,209 | -1 | -0.1% | 9,500 |
| 2025/06/10 | 1,218 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 9,200 |
| 2025/06/09 | 1,225 | 1,225 | 1,215 | 1,215 | -8 | -0.7% | 10,400 |
| 2025/06/06 | 1,218 | 1,228 | 1,216 | 1,223 | +6 | +0.5% | 9,100 |
| 2025/06/05 | 1,206 | 1,220 | 1,203 | 1,217 | +10 | +0.8% | 11,700 |
| 2025/06/04 | 1,199 | 1,216 | 1,199 | 1,207 | +8 | +0.7% | 8,900 |
| 2025/06/03 | 1,208 | 1,208 | 1,196 | 1,199 | -8 | -0.7% | 14,500 |
| 2025/06/02 | 1,220 | 1,223 | 1,206 | 1,207 | -19 | -1.5% | 17,000 |
| 2025/05/30 | 1,223 | 1,235 | 1,218 | 1,226 | ±0 | ±0% | 13,000 |
| 2025/05/29 | 1,245 | 1,248 | 1,226 | 1,226 | -14 | -1.1% | 22,000 |
| 2025/05/28 | 1,253 | 1,256 | 1,240 | 1,240 | -13 | -1% | 16,400 |
| 2025/05/27 | 1,250 | 1,256 | 1,248 | 1,253 | +1 | +0.1% | 11,000 |
| 2025/05/26 | 1,251 | 1,255 | 1,243 | 1,252 | +7 | +0.6% | 16,300 |
| 2025/05/23 | 1,245 | 1,253 | 1,241 | 1,245 | +12 | +1% | 14,800 |
| 2025/05/22 | 1,228 | 1,244 | 1,228 | 1,233 | -8 | -0.6% | 9,800 |
| 2025/05/21 | 1,236 | 1,245 | 1,235 | 1,241 | -4 | -0.3% | 13,300 |
| 2025/05/20 | 1,260 | 1,266 | 1,245 | 1,245 | -20 | -1.6% | 17,800 |
| 2025/05/19 | 1,265 | 1,272 | 1,255 | 1,265 | -7 | -0.6% | 21,500 |
| 2025/05/16 | 1,270 | 1,274 | 1,242 | 1,272 | +19 | +1.5% | 38,100 |
| 2025/05/15 | 1,218 | 1,270 | 1,218 | 1,253 | +43 | +3.6% | 67,600 |
| 2025/05/14 | 1,222 | 1,225 | 1,196 | 1,210 | -18 | -1.5% | 19,000 |
| 2025/05/13 | 1,230 | 1,233 | 1,220 | 1,228 | -1 | -0.1% | 12,400 |
| 2025/05/12 | 1,222 | 1,233 | 1,218 | 1,229 | +7 | +0.6% | 12,200 |
| 2025/05/09 | 1,219 | 1,243 | 1,199 | 1,222 | +3 | +0.2% | 48,900 |
| 2025/05/08 | 1,209 | 1,219 | 1,196 | 1,219 | +10 | +0.8% | 15,900 |
| 2025/05/07 | 1,192 | 1,213 | 1,181 | 1,209 | +6 | +0.5% | 22,700 |
| 2025/05/02 | 1,205 | 1,206 | 1,192 | 1,203 | -2 | -0.2% | 15,800 |
| 2025/05/01 | 1,220 | 1,245 | 1,180 | 1,205 | -14 | -1.1% | 63,500 |
| 2025/04/30 | 1,219 | 1,219 | 1,201 | 1,219 | +5 | +0.4% | 21,600 |
| 2025/04/28 | 1,232 | 1,232 | 1,213 | 1,214 | -8 | -0.7% | 31,600 |
| 2025/04/25 | 1,211 | 1,222 | 1,210 | 1,222 | ±0 | ±0% | 14,200 |
| 2025/04/24 | 1,242 | 1,242 | 1,213 | 1,222 | -20 | -1.6% | 12,100 |
| 2025/04/23 | 1,237 | 1,243 | 1,235 | 1,242 | +10 | +0.8% | 24,600 |
| 2025/04/22 | 1,225 | 1,232 | 1,225 | 1,232 | +10 | +0.8% | 18,800 |
| 2025/04/21 | 1,212 | 1,223 | 1,209 | 1,222 | +11 | +0.9% | 18,200 |
| 2025/04/18 | 1,187 | 1,211 | 1,182 | 1,211 | +41 | +3.5% | 27,800 |
| 2025/04/17 | 1,174 | 1,182 | 1,170 | 1,170 | ±0 | ±0% | 8,400 |
| 2025/04/16 | 1,179 | 1,184 | 1,170 | 1,170 | -9 | -0.8% | 16,400 |
| 2025/04/15 | 1,196 | 1,196 | 1,179 | 1,179 | -6 | -0.5% | 13,000 |
| 2025/04/14 | 1,181 | 1,189 | 1,172 | 1,185 | +4 | +0.3% | 17,400 |
| 2025/04/11 | 1,149 | 1,181 | 1,129 | 1,181 | +26 | +2.3% | 38,800 |
| 2025/04/10 | 1,162 | 1,165 | 1,144 | 1,155 | +53 | +4.8% | 28,200 |
| 2025/04/09 | 1,109 | 1,115 | 1,084 | 1,102 | -14 | -1.3% | 36,500 |
| 2025/04/08 | 1,081 | 1,138 | 1,081 | 1,116 | +65 | +6.2% | 32,300 |
| 2025/04/07 | 1,050 | 1,092 | 1,032 | 1,051 | -78 | -6.9% | 62,400 |
| 2025/04/04 | 1,140 | 1,141 | 1,090 | 1,129 | -30 | -2.6% | 74,400 |
| 2025/04/03 | 1,150 | 1,166 | 1,141 | 1,159 | -12 | -1% | 50,800 |
| 2025/04/02 | 1,185 | 1,185 | 1,156 | 1,171 | -3 | -0.3% | 44,700 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ヤマウラ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマウラ | 120,200円 | +8.6% | +19.0% | 2.16% | 7.25倍 | 0.98倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 洋エンジ | 67,600円 | -28.1% | +0.6% | 3.70% | 7.92倍 | 0.58倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 中外炉 | 333,500円 | +3.5% | +4.9% | 4.50% | 8.62倍 | 0.85倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| ナカノフドー | 72,800円 | +17.6% | +2.0% | 3.02% | 9.62倍 | 0.58倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 三晃金 | 595,000円 | +1.4% | -8.2% | 5.80% | 8.62倍 | 0.85倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
市場注目の銘柄
チャート関連のコラム
