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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,211 | 1,213 | 1,174 | 1,174 | -30 | -2.5% | 64,100 |
| 2025/03/31 | 1,225 | 1,225 | 1,199 | 1,204 | -29 | -2.4% | 71,500 |
| 2025/03/28 | 1,244 | 1,244 | 1,225 | 1,233 | -33 | -2.6% | 222,900 |
| 2025/03/27 | 1,274 | 1,277 | 1,266 | 1,266 | -9 | -0.7% | 160,000 |
| 2025/03/26 | 1,281 | 1,281 | 1,274 | 1,275 | +1 | +0.1% | 57,300 |
| 2025/03/25 | 1,280 | 1,282 | 1,274 | 1,274 | -1 | -0.1% | 50,900 |
| 2025/03/24 | 1,274 | 1,282 | 1,257 | 1,275 | +11 | +0.9% | 120,800 |
| 2025/03/21 | 1,247 | 1,264 | 1,245 | 1,264 | +20 | +1.6% | 76,700 |
| 2025/03/19 | 1,240 | 1,255 | 1,239 | 1,244 | -4 | -0.3% | 58,500 |
| 2025/03/18 | 1,244 | 1,257 | 1,243 | 1,248 | +7 | +0.6% | 51,000 |
| 2025/03/17 | 1,250 | 1,254 | 1,236 | 1,241 | -4 | -0.3% | 99,500 |
| 2025/03/14 | 1,241 | 1,252 | 1,236 | 1,245 | -7 | -0.6% | 51,100 |
| 2025/03/13 | 1,250 | 1,259 | 1,246 | 1,252 | -5 | -0.4% | 94,800 |
| 2025/03/12 | 1,270 | 1,270 | 1,247 | 1,257 | -16 | -1.3% | 90,700 |
| 2025/03/11 | 1,280 | 1,280 | 1,263 | 1,273 | -13 | -1% | 53,200 |
| 2025/03/10 | 1,301 | 1,303 | 1,283 | 1,286 | -11 | -0.8% | 70,800 |
| 2025/03/07 | 1,300 | 1,301 | 1,276 | 1,297 | -6 | -0.5% | 58,800 |
| 2025/03/06 | 1,318 | 1,326 | 1,301 | 1,303 | -15 | -1.1% | 51,900 |
| 2025/03/05 | 1,313 | 1,324 | 1,311 | 1,318 | +5 | +0.4% | 48,500 |
| 2025/03/04 | 1,310 | 1,314 | 1,302 | 1,313 | +5 | +0.4% | 23,000 |
| 2025/03/03 | 1,308 | 1,310 | 1,294 | 1,308 | +21 | +1.6% | 29,600 |
| 2025/02/28 | 1,301 | 1,314 | 1,281 | 1,287 | -23 | -1.8% | 41,400 |
| 2025/02/27 | 1,286 | 1,310 | 1,286 | 1,310 | +31 | +2.4% | 38,600 |
| 2025/02/26 | 1,293 | 1,293 | 1,275 | 1,279 | -18 | -1.4% | 34,500 |
| 2025/02/25 | 1,268 | 1,298 | 1,261 | 1,297 | +29 | +2.3% | 39,000 |
| 2025/02/21 | 1,278 | 1,278 | 1,259 | 1,268 | -17 | -1.3% | 96,500 |
| 2025/02/20 | 1,304 | 1,313 | 1,282 | 1,285 | -18 | -1.4% | 87,100 |
| 2025/02/19 | 1,305 | 1,310 | 1,293 | 1,303 | -2 | -0.2% | 37,600 |
| 2025/02/18 | 1,308 | 1,308 | 1,291 | 1,305 | +10 | +0.8% | 31,500 |
1～
50
件表示中 / 3691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 | 120,500円 | -0.0% | +1.2% | 1.24% | 7.81倍 | 1.06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 |
| 日本アクア | 74,200円 | +13.5% | +17.6% | 4.72% | 11.45倍 | 2.25倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 洋エンジ | 66,500円 | +3.5% | +7.2% | 3.76% | 6.49倍 | 0.41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 |
| オーテック | 145,400円 | +6.9% | +93.3% | 3.90% | 7.90倍 | 1.14倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| テスＨＤ | 33,200円 | +24.0% | -94.8% | 2.31% | 33.43倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
