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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 928 | 934 | 928 | 930 | +1 | +0.1% | 7,400 |
| 2022/06/22 | 935 | 935 | 927 | 929 | -3 | -0.3% | 5,700 |
| 2022/06/21 | 920 | 932 | 920 | 932 | +13 | +1.4% | 11,100 |
| 2022/06/20 | 929 | 929 | 919 | 919 | -7 | -0.8% | 10,400 |
| 2022/06/17 | 918 | 931 | 916 | 926 | +2 | +0.2% | 17,000 |
| 2022/06/16 | 920 | 928 | 920 | 924 | +6 | +0.7% | 12,700 |
| 2022/06/15 | 927 | 929 | 918 | 918 | -10 | -1.1% | 20,800 |
| 2022/06/14 | 933 | 933 | 926 | 928 | -6 | -0.6% | 15,200 |
| 2022/06/13 | 930 | 938 | 928 | 934 | +4 | +0.4% | 12,100 |
| 2022/06/10 | 934 | 939 | 930 | 930 | -12 | -1.3% | 17,100 |
| 2022/06/09 | 941 | 942 | 939 | 942 | ±0 | ±0% | 8,900 |
| 2022/06/08 | 938 | 942 | 938 | 942 | +4 | +0.4% | 11,300 |
| 2022/06/07 | 936 | 943 | 936 | 938 | ±0 | ±0% | 7,600 |
| 2022/06/06 | 933 | 939 | 933 | 938 | ±0 | ±0% | 11,800 |
| 2022/06/03 | 940 | 940 | 935 | 938 | ±0 | ±0% | 10,300 |
| 2022/06/02 | 935 | 940 | 933 | 938 | +3 | +0.3% | 18,800 |
| 2022/06/01 | 930 | 938 | 930 | 935 | +2 | +0.2% | 13,500 |
| 2022/05/31 | 937 | 941 | 931 | 933 | -1 | -0.1% | 13,500 |
| 2022/05/30 | 950 | 952 | 934 | 934 | -15 | -1.6% | 30,500 |
| 2022/05/27 | 947 | 949 | 940 | 949 | +5 | +0.5% | 14,400 |
| 2022/05/26 | 936 | 946 | 936 | 944 | +3 | +0.3% | 26,600 |
| 2022/05/25 | 940 | 943 | 938 | 941 | +1 | +0.1% | 22,100 |
| 2022/05/24 | 934 | 942 | 934 | 940 | +7 | +0.8% | 22,900 |
| 2022/05/23 | 934 | 934 | 929 | 933 | ±0 | ±0% | 11,900 |
| 2022/05/20 | 931 | 935 | 928 | 933 | +1 | +0.1% | 16,400 |
| 2022/05/19 | 920 | 932 | 920 | 932 | +3 | +0.3% | 16,600 |
| 2022/05/18 | 921 | 929 | 921 | 929 | +8 | +0.9% | 14,300 |
| 2022/05/17 | 921 | 928 | 917 | 921 | -5 | -0.5% | 20,200 |
| 2022/05/16 | 938 | 941 | 923 | 926 | -10 | -1.1% | 21,500 |
| 2022/05/13 | 925 | 936 | 913 | 936 | +11 | +1.2% | 49,400 |
| 2022/05/12 | 921 | 927 | 921 | 925 | -4 | -0.4% | 13,700 |
| 2022/05/11 | 920 | 929 | 918 | 929 | +5 | +0.5% | 17,300 |
| 2022/05/10 | 925 | 935 | 924 | 924 | -5 | -0.5% | 25,500 |
| 2022/05/09 | 935 | 936 | 928 | 929 | -2 | -0.2% | 18,400 |
| 2022/05/06 | 931 | 938 | 926 | 931 | -2 | -0.2% | 21,900 |
| 2022/05/02 | 930 | 936 | 927 | 933 | -1 | -0.1% | 15,000 |
| 2022/04/28 | 918 | 937 | 917 | 934 | +21 | +2.3% | 39,500 |
| 2022/04/27 | 915 | 921 | 911 | 913 | -5 | -0.5% | 36,800 |
| 2022/04/26 | 919 | 931 | 915 | 918 | +7 | +0.8% | 24,700 |
| 2022/04/25 | 920 | 920 | 911 | 911 | -10 | -1.1% | 35,000 |
| 2022/04/22 | 924 | 926 | 921 | 921 | -7 | -0.8% | 14,700 |
| 2022/04/21 | 924 | 929 | 924 | 928 | +3 | +0.3% | 15,700 |
| 2022/04/20 | 929 | 933 | 925 | 925 | -1 | -0.1% | 19,100 |
| 2022/04/19 | 925 | 928 | 922 | 926 | +2 | +0.2% | 19,100 |
| 2022/04/18 | 926 | 928 | 920 | 924 | -2 | -0.2% | 18,000 |
| 2022/04/15 | 930 | 932 | 926 | 926 | -9 | -1% | 14,900 |
| 2022/04/14 | 934 | 935 | 931 | 935 | +3 | +0.3% | 9,900 |
| 2022/04/13 | 923 | 933 | 921 | 932 | +12 | +1.3% | 21,600 |
| 2022/04/12 | 922 | 927 | 920 | 920 | -4 | -0.4% | 17,300 |
| 2022/04/11 | 930 | 934 | 924 | 924 | -6 | -0.6% | 26,500 |
701～
750
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
