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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,295 | 1,305 | 1,262 | 1,299 | -2 | -0.2% | 83,900 |
| 2024/05/15 | 1,363 | 1,373 | 1,282 | 1,301 | -68 | -5% | 92,100 |
| 2024/05/14 | 1,379 | 1,379 | 1,360 | 1,369 | -16 | -1.2% | 25,500 |
| 2024/05/13 | 1,391 | 1,393 | 1,375 | 1,385 | +4 | +0.3% | 18,800 |
| 2024/05/10 | 1,398 | 1,402 | 1,372 | 1,381 | -17 | -1.2% | 21,700 |
| 2024/05/09 | 1,391 | 1,406 | 1,382 | 1,398 | +7 | +0.5% | 33,100 |
| 2024/05/08 | 1,400 | 1,404 | 1,390 | 1,391 | -7 | -0.5% | 15,200 |
| 2024/05/07 | 1,400 | 1,412 | 1,388 | 1,398 | +7 | +0.5% | 45,100 |
| 2024/05/02 | 1,386 | 1,399 | 1,380 | 1,391 | +6 | +0.4% | 20,100 |
| 2024/05/01 | 1,374 | 1,385 | 1,366 | 1,385 | +2 | +0.1% | 12,000 |
| 2024/04/30 | 1,366 | 1,384 | 1,365 | 1,383 | +16 | +1.2% | 15,500 |
| 2024/04/26 | 1,352 | 1,367 | 1,338 | 1,367 | +27 | +2% | 22,500 |
| 2024/04/25 | 1,355 | 1,359 | 1,337 | 1,340 | -19 | -1.4% | 16,500 |
| 2024/04/24 | 1,350 | 1,361 | 1,347 | 1,359 | +9 | +0.7% | 21,900 |
| 2024/04/23 | 1,353 | 1,358 | 1,347 | 1,350 | ±0 | ±0% | 11,300 |
| 2024/04/22 | 1,336 | 1,352 | 1,336 | 1,350 | +17 | +1.3% | 25,200 |
| 2024/04/19 | 1,351 | 1,355 | 1,318 | 1,333 | -30 | -2.2% | 37,700 |
| 2024/04/18 | 1,350 | 1,377 | 1,349 | 1,363 | +14 | +1% | 18,400 |
| 2024/04/17 | 1,357 | 1,359 | 1,338 | 1,349 | -10 | -0.7% | 34,700 |
| 2024/04/16 | 1,385 | 1,392 | 1,355 | 1,359 | -40 | -2.9% | 38,900 |
| 2024/04/15 | 1,363 | 1,399 | 1,361 | 1,399 | +25 | +1.8% | 33,100 |
| 2024/04/12 | 1,381 | 1,381 | 1,359 | 1,374 | -3 | -0.2% | 44,600 |
| 2024/04/11 | 1,388 | 1,388 | 1,371 | 1,377 | -18 | -1.3% | 44,100 |
| 2024/04/10 | 1,410 | 1,413 | 1,395 | 1,395 | -21 | -1.5% | 29,400 |
| 2024/04/09 | 1,406 | 1,416 | 1,400 | 1,416 | +10 | +0.7% | 21,400 |
| 2024/04/08 | 1,415 | 1,415 | 1,393 | 1,406 | -1 | -0.1% | 37,700 |
| 2024/04/05 | 1,427 | 1,433 | 1,404 | 1,407 | -29 | -2% | 38,400 |
| 2024/04/04 | 1,459 | 1,459 | 1,429 | 1,436 | +6 | +0.4% | 56,500 |
| 2024/04/03 | 1,427 | 1,442 | 1,422 | 1,430 | +7 | +0.5% | 68,600 |
| 2024/04/02 | 1,417 | 1,453 | 1,412 | 1,423 | +19 | +1.4% | 78,200 |
| 2024/04/01 | 1,439 | 1,445 | 1,404 | 1,404 | -48 | -3.3% | 75,000 |
| 2024/03/29 | 1,426 | 1,452 | 1,420 | 1,452 | +7 | +0.5% | 87,900 |
| 2024/03/28 | 1,485 | 1,489 | 1,445 | 1,445 | -75 | -4.9% | 231,800 |
| 2024/03/27 | 1,511 | 1,538 | 1,511 | 1,520 | +20 | +1.3% | 129,100 |
| 2024/03/26 | 1,502 | 1,513 | 1,498 | 1,500 | -9 | -0.6% | 103,900 |
| 2024/03/25 | 1,523 | 1,523 | 1,506 | 1,509 | -23 | -1.5% | 142,100 |
| 2024/03/22 | 1,541 | 1,541 | 1,526 | 1,532 | -13 | -0.8% | 62,300 |
| 2024/03/21 | 1,569 | 1,576 | 1,545 | 1,545 | -24 | -1.5% | 82,500 |
| 2024/03/19 | 1,581 | 1,581 | 1,547 | 1,569 | -17 | -1.1% | 89,900 |
| 2024/03/18 | 1,580 | 1,593 | 1,575 | 1,586 | +15 | +1% | 45,800 |
| 2024/03/15 | 1,557 | 1,577 | 1,548 | 1,571 | +14 | +0.9% | 43,600 |
| 2024/03/14 | 1,560 | 1,560 | 1,544 | 1,557 | +13 | +0.8% | 34,300 |
| 2024/03/13 | 1,553 | 1,574 | 1,531 | 1,544 | +5 | +0.3% | 39,200 |
| 2024/03/12 | 1,530 | 1,543 | 1,515 | 1,539 | +2 | +0.1% | 30,600 |
| 2024/03/11 | 1,538 | 1,539 | 1,516 | 1,537 | -18 | -1.2% | 44,400 |
| 2024/03/08 | 1,532 | 1,562 | 1,530 | 1,555 | +28 | +1.8% | 62,100 |
| 2024/03/07 | 1,544 | 1,544 | 1,518 | 1,527 | -7 | -0.5% | 43,900 |
| 2024/03/06 | 1,505 | 1,537 | 1,505 | 1,534 | +13 | +0.9% | 50,000 |
| 2024/03/05 | 1,497 | 1,525 | 1,496 | 1,521 | +24 | +1.6% | 41,400 |
| 2024/03/04 | 1,531 | 1,531 | 1,497 | 1,497 | -33 | -2.2% | 72,300 |
1～
50
件表示中 / 3456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 | 129,900円 | -0.0% | +1.2% | 0.77% | 8.42倍 | 1.20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 |
| 飛島建 | 146,400円 | +2.2% | +2.6% | 4.78% | 9.04倍 | 0.57倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
| テスＨＤ | 39,500円 | -12.8% | -29.3% | 4.05% | 11.60倍 | 0.67倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 松井建 | 82,100円 | +2.1% | +225.9% | 3.65% | 13.97倍 | 0.50倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 中外炉 | 319,000円 | +28.4% | +55.8% | 3.13% | 10.18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 |
市場注目の銘柄
チャート関連のコラム
