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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 994 | 1,002 | 991 | 1,001 | +8 | +0.8% | 53,300 |
| 2022/11/17 | 983 | 993 | 983 | 993 | +8 | +0.8% | 21,500 |
| 2022/11/16 | 981 | 987 | 979 | 985 | +6 | +0.6% | 13,000 |
| 2022/11/15 | 978 | 985 | 978 | 979 | +6 | +0.6% | 17,600 |
| 2022/11/14 | 982 | 990 | 972 | 973 | -12 | -1.2% | 38,200 |
| 2022/11/11 | 989 | 989 | 980 | 985 | ±0 | ±0% | 12,900 |
| 2022/11/10 | 981 | 985 | 978 | 985 | +4 | +0.4% | 12,800 |
| 2022/11/09 | 984 | 984 | 977 | 981 | -6 | -0.6% | 12,400 |
| 2022/11/08 | 983 | 987 | 977 | 987 | +4 | +0.4% | 9,700 |
| 2022/11/07 | 972 | 983 | 972 | 983 | +11 | +1.1% | 14,000 |
| 2022/11/04 | 975 | 980 | 972 | 972 | -8 | -0.8% | 13,400 |
| 2022/11/02 | 988 | 988 | 977 | 980 | -12 | -1.2% | 13,900 |
| 2022/11/01 | 994 | 994 | 980 | 992 | +2 | +0.2% | 19,900 |
| 2022/10/31 | 983 | 990 | 979 | 990 | +9 | +0.9% | 23,300 |
| 2022/10/28 | 973 | 983 | 971 | 981 | +7 | +0.7% | 82,000 |
| 2022/10/27 | 975 | 975 | 971 | 974 | ±0 | ±0% | 12,000 |
| 2022/10/26 | 973 | 978 | 969 | 974 | +3 | +0.3% | 16,000 |
| 2022/10/25 | 970 | 972 | 966 | 971 | +1 | +0.1% | 12,600 |
| 2022/10/24 | 969 | 970 | 966 | 970 | +4 | +0.4% | 8,200 |
| 2022/10/21 | 967 | 971 | 964 | 966 | -4 | -0.4% | 8,800 |
| 2022/10/20 | 958 | 970 | 958 | 970 | -1 | -0.1% | 23,600 |
| 2022/10/19 | 969 | 972 | 966 | 971 | +4 | +0.4% | 9,800 |
| 2022/10/18 | 974 | 974 | 965 | 967 | +1 | +0.1% | 18,500 |
| 2022/10/17 | 970 | 972 | 966 | 966 | -5 | -0.5% | 10,600 |
| 2022/10/14 | 965 | 975 | 961 | 971 | +15 | +1.6% | 29,000 |
| 2022/10/13 | 966 | 968 | 956 | 956 | -14 | -1.4% | 22,600 |
| 2022/10/12 | 965 | 973 | 965 | 970 | +8 | +0.8% | 21,600 |
| 2022/10/11 | 963 | 972 | 962 | 962 | -7 | -0.7% | 23,800 |
| 2022/10/07 | 965 | 970 | 964 | 969 | -1 | -0.1% | 11,800 |
| 2022/10/06 | 965 | 970 | 965 | 970 | +5 | +0.5% | 13,100 |
| 2022/10/05 | 971 | 971 | 961 | 965 | -6 | -0.6% | 13,700 |
| 2022/10/04 | 957 | 972 | 957 | 971 | +21 | +2.2% | 25,600 |
| 2022/10/03 | 955 | 957 | 948 | 950 | -5 | -0.5% | 17,400 |
| 2022/09/30 | 971 | 971 | 955 | 955 | -16 | -1.6% | 17,100 |
| 2022/09/29 | 965 | 971 | 964 | 971 | -3 | -0.3% | 19,800 |
| 2022/09/28 | 958 | 974 | 957 | 974 | +16 | +1.7% | 28,100 |
| 2022/09/27 | 957 | 962 | 957 | 958 | +3 | +0.3% | 15,700 |
| 2022/09/26 | 967 | 967 | 955 | 955 | -8 | -0.8% | 27,400 |
| 2022/09/22 | 961 | 965 | 960 | 963 | ±0 | ±0% | 10,300 |
| 2022/09/21 | 968 | 968 | 963 | 963 | -7 | -0.7% | 9,600 |
| 2022/09/20 | 961 | 970 | 961 | 970 | +9 | +0.9% | 15,500 |
| 2022/09/16 | 958 | 962 | 958 | 961 | +3 | +0.3% | 10,000 |
| 2022/09/15 | 960 | 962 | 958 | 958 | -3 | -0.3% | 7,800 |
| 2022/09/14 | 961 | 967 | 960 | 961 | -4 | -0.4% | 13,800 |
| 2022/09/13 | 964 | 968 | 962 | 965 | -1 | -0.1% | 6,900 |
| 2022/09/12 | 969 | 969 | 964 | 966 | ±0 | ±0% | 6,300 |
| 2022/09/09 | 961 | 968 | 961 | 966 | ±0 | ±0% | 16,100 |
| 2022/09/08 | 955 | 966 | 955 | 966 | +11 | +1.2% | 19,600 |
| 2022/09/07 | 956 | 959 | 953 | 955 | -1 | -0.1% | 14,100 |
| 2022/09/06 | 955 | 962 | 955 | 956 | +1 | +0.1% | 16,800 |
601～
650
件表示中 / 3692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 | 120,300円 | -0.0% | +1.2% | 1.25% | 7.80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 |
| 大成温 | 376,000円 | -1.4% | +0.5% | 3.51% | 9.10倍 | 0.83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 |
| 洋エンジ | 66,700円 | +3.5% | +7.2% | 3.75% | 6.51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 | 143,900円 | +6.9% | +93.3% | 3.94% | 7.82倍 | 1.13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 | 32,800円 | +24.0% | -94.8% | 2.34% | 33.03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
