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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 960 | 960 | 955 | 955 | -6 | -0.6% | 12,800 |
| 2022/09/02 | 959 | 965 | 957 | 961 | +2 | +0.2% | 16,600 |
| 2022/09/01 | 963 | 965 | 959 | 959 | -5 | -0.5% | 12,200 |
| 2022/08/31 | 966 | 968 | 963 | 964 | -6 | -0.6% | 6,300 |
| 2022/08/30 | 958 | 970 | 958 | 970 | +14 | +1.5% | 6,600 |
| 2022/08/29 | 955 | 969 | 955 | 956 | -11 | -1.1% | 30,900 |
| 2022/08/26 | 970 | 971 | 967 | 967 | -4 | -0.4% | 8,600 |
| 2022/08/25 | 968 | 971 | 967 | 971 | +3 | +0.3% | 5,100 |
| 2022/08/24 | 969 | 970 | 964 | 968 | -4 | -0.4% | 10,400 |
| 2022/08/23 | 974 | 974 | 968 | 972 | -3 | -0.3% | 10,000 |
| 2022/08/22 | 973 | 975 | 969 | 975 | +1 | +0.1% | 9,200 |
| 2022/08/19 | 967 | 974 | 967 | 974 | +8 | +0.8% | 8,700 |
| 2022/08/18 | 970 | 971 | 966 | 966 | -13 | -1.3% | 10,300 |
| 2022/08/17 | 968 | 979 | 967 | 979 | +10 | +1% | 18,200 |
| 2022/08/16 | 965 | 972 | 965 | 969 | ±0 | ±0% | 9,600 |
| 2022/08/15 | 972 | 972 | 964 | 969 | -3 | -0.3% | 9,000 |
| 2022/08/12 | 970 | 973 | 963 | 972 | +9 | +0.9% | 23,700 |
| 2022/08/10 | 962 | 975 | 955 | 963 | -1 | -0.1% | 28,300 |
| 2022/08/09 | 968 | 968 | 960 | 964 | -6 | -0.6% | 13,000 |
| 2022/08/08 | 961 | 970 | 960 | 970 | +1 | +0.1% | 10,000 |
| 2022/08/05 | 960 | 969 | 959 | 969 | +9 | +0.9% | 8,700 |
| 2022/08/04 | 966 | 966 | 956 | 960 | -6 | -0.6% | 10,000 |
| 2022/08/03 | 973 | 973 | 959 | 966 | -9 | -0.9% | 13,800 |
| 2022/08/02 | 976 | 977 | 967 | 975 | +10 | +1% | 55,600 |
| 2022/08/01 | 961 | 965 | 959 | 965 | +7 | +0.7% | 10,800 |
| 2022/07/29 | 964 | 964 | 958 | 958 | -10 | -1% | 8,700 |
| 2022/07/28 | 960 | 968 | 956 | 968 | +8 | +0.8% | 18,800 |
| 2022/07/27 | 960 | 961 | 955 | 960 | ±0 | ±0% | 7,900 |
| 2022/07/26 | 962 | 962 | 957 | 960 | +1 | +0.1% | 12,900 |
| 2022/07/25 | 953 | 959 | 953 | 959 | +2 | +0.2% | 9,300 |
| 2022/07/22 | 955 | 960 | 954 | 957 | -3 | -0.3% | 9,400 |
| 2022/07/21 | 951 | 960 | 951 | 960 | ±0 | ±0% | 9,100 |
| 2022/07/20 | 953 | 960 | 947 | 960 | +7 | +0.7% | 16,700 |
| 2022/07/19 | 946 | 953 | 941 | 953 | +8 | +0.8% | 12,000 |
| 2022/07/15 | 949 | 952 | 945 | 945 | -8 | -0.8% | 7,400 |
| 2022/07/14 | 955 | 955 | 950 | 953 | -3 | -0.3% | 4,300 |
| 2022/07/13 | 945 | 956 | 945 | 956 | +5 | +0.5% | 7,100 |
| 2022/07/12 | 963 | 963 | 951 | 951 | -13 | -1.3% | 14,300 |
| 2022/07/11 | 945 | 964 | 945 | 964 | +22 | +2.3% | 32,100 |
| 2022/07/08 | 952 | 956 | 942 | 942 | -13 | -1.4% | 24,300 |
| 2022/07/07 | 946 | 955 | 945 | 955 | +10 | +1.1% | 11,000 |
| 2022/07/06 | 950 | 950 | 945 | 945 | -5 | -0.5% | 9,500 |
| 2022/07/05 | 953 | 957 | 950 | 950 | -6 | -0.6% | 14,000 |
| 2022/07/04 | 949 | 956 | 949 | 956 | +10 | +1.1% | 17,900 |
| 2022/07/01 | 943 | 949 | 939 | 946 | +3 | +0.3% | 14,400 |
| 2022/06/30 | 939 | 949 | 939 | 943 | +9 | +1% | 17,700 |
| 2022/06/29 | 942 | 954 | 934 | 934 | -21 | -2.2% | 31,000 |
| 2022/06/28 | 950 | 955 | 946 | 955 | +3 | +0.3% | 14,700 |
| 2022/06/27 | 967 | 967 | 943 | 952 | +15 | +1.6% | 49,700 |
| 2022/06/24 | 931 | 937 | 928 | 937 | +7 | +0.8% | 8,800 |
651～
700
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
