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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,401 | 1,414 | 1,394 | 1,414 | +11 | +0.8% | 19,300 |
| 2025/08/20 | 1,408 | 1,417 | 1,403 | 1,403 | -5 | -0.4% | 15,900 |
| 2025/08/19 | 1,400 | 1,417 | 1,400 | 1,408 | +11 | +0.8% | 26,100 |
| 2025/08/18 | 1,400 | 1,407 | 1,390 | 1,397 | -1 | -0.1% | 33,900 |
| 2025/08/15 | 1,389 | 1,399 | 1,384 | 1,398 | +13 | +0.9% | 36,000 |
| 2025/08/14 | 1,379 | 1,390 | 1,371 | 1,385 | +6 | +0.4% | 24,200 |
| 2025/08/13 | 1,378 | 1,390 | 1,375 | 1,379 | +2 | +0.1% | 24,900 |
| 2025/08/12 | 1,346 | 1,382 | 1,346 | 1,377 | +36 | +2.7% | 34,300 |
| 2025/08/08 | 1,355 | 1,356 | 1,335 | 1,341 | -32 | -2.3% | 32,200 |
| 2025/08/07 | 1,384 | 1,386 | 1,364 | 1,373 | -6 | -0.4% | 22,600 |
| 2025/08/06 | 1,359 | 1,382 | 1,359 | 1,379 | +13 | +1% | 22,800 |
| 2025/08/05 | 1,367 | 1,372 | 1,355 | 1,366 | +27 | +2% | 40,500 |
| 2025/08/04 | 1,339 | 1,355 | 1,338 | 1,339 | -29 | -2.1% | 20,100 |
| 2025/08/01 | 1,333 | 1,368 | 1,333 | 1,368 | +33 | +2.5% | 40,200 |
| 2025/07/31 | 1,325 | 1,335 | 1,325 | 1,335 | +14 | +1.1% | 16,300 |
| 2025/07/30 | 1,310 | 1,332 | 1,310 | 1,321 | +8 | +0.6% | 25,100 |
| 2025/07/29 | 1,322 | 1,322 | 1,312 | 1,313 | -14 | -1.1% | 12,000 |
| 2025/07/28 | 1,348 | 1,349 | 1,322 | 1,327 | +9 | +0.7% | 40,200 |
| 2025/07/25 | 1,304 | 1,318 | 1,300 | 1,318 | +11 | +0.8% | 21,700 |
| 2025/07/24 | 1,302 | 1,307 | 1,301 | 1,307 | +8 | +0.6% | 14,100 |
| 2025/07/23 | 1,295 | 1,305 | 1,286 | 1,299 | +16 | +1.2% | 24,000 |
| 2025/07/22 | 1,298 | 1,298 | 1,283 | 1,283 | -2 | -0.2% | 8,400 |
| 2025/07/18 | 1,300 | 1,300 | 1,285 | 1,285 | -11 | -0.8% | 5,600 |
| 2025/07/17 | 1,285 | 1,298 | 1,281 | 1,296 | +7 | +0.5% | 7,800 |
| 2025/07/16 | 1,296 | 1,300 | 1,289 | 1,289 | -7 | -0.5% | 9,200 |
| 2025/07/15 | 1,305 | 1,311 | 1,296 | 1,296 | -6 | -0.5% | 14,700 |
| 2025/07/14 | 1,295 | 1,304 | 1,295 | 1,302 | +8 | +0.6% | 17,200 |
| 2025/07/11 | 1,291 | 1,300 | 1,291 | 1,294 | +3 | +0.2% | 12,100 |
| 2025/07/10 | 1,296 | 1,297 | 1,286 | 1,291 | ±0 | ±0% | 22,000 |
| 2025/07/09 | 1,281 | 1,298 | 1,279 | 1,291 | +8 | +0.6% | 19,000 |
| 2025/07/08 | 1,275 | 1,283 | 1,270 | 1,283 | +10 | +0.8% | 24,400 |
| 2025/07/07 | 1,276 | 1,281 | 1,267 | 1,273 | +3 | +0.2% | 18,400 |
| 2025/07/04 | 1,265 | 1,274 | 1,265 | 1,270 | ±0 | ±0% | 14,100 |
| 2025/07/03 | 1,265 | 1,270 | 1,257 | 1,270 | +5 | +0.4% | 14,400 |
| 2025/07/02 | 1,255 | 1,265 | 1,254 | 1,265 | +11 | +0.9% | 21,100 |
| 2025/07/01 | 1,255 | 1,260 | 1,250 | 1,254 | -4 | -0.3% | 14,000 |
| 2025/06/30 | 1,254 | 1,272 | 1,254 | 1,258 | +2 | +0.2% | 19,000 |
| 2025/06/27 | 1,251 | 1,256 | 1,238 | 1,256 | +5 | +0.4% | 23,000 |
| 2025/06/26 | 1,244 | 1,256 | 1,237 | 1,251 | +32 | +2.6% | 57,200 |
| 2025/06/25 | 1,207 | 1,221 | 1,205 | 1,219 | +12 | +1% | 12,300 |
| 2025/06/24 | 1,214 | 1,215 | 1,207 | 1,207 | -6 | -0.5% | 6,400 |
| 2025/06/23 | 1,216 | 1,225 | 1,206 | 1,213 | +2 | +0.2% | 12,400 |
| 2025/06/20 | 1,221 | 1,229 | 1,211 | 1,211 | -25 | -2% | 15,100 |
| 2025/06/19 | 1,230 | 1,236 | 1,223 | 1,236 | +7 | +0.6% | 12,000 |
| 2025/06/18 | 1,219 | 1,238 | 1,219 | 1,229 | +10 | +0.8% | 15,100 |
| 2025/06/17 | 1,212 | 1,219 | 1,206 | 1,219 | +7 | +0.6% | 9,800 |
| 2025/06/16 | 1,205 | 1,219 | 1,205 | 1,212 | +10 | +0.8% | 12,500 |
| 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 |
1～
50
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 | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15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 |
| オーテック | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25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 |
| 日本アクア | 87,100円 | +13.5% | +17.6% | 4.02% | 13.44倍 | 2.72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 |
| 三晃金 | 752,000円 | +1.4% | -8.2% | 4.59% | 10.90倍 | 1.07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 |
| 大成温 | 424,000円 | -3.7% | -19.6% | 4.10% | 14.57倍 | 0.95倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
市場注目の銘柄
チャート関連のコラム
