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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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 | 140,900円 | +8.6% | +19.0% | 1.85% | 8.50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 | 181,700円 | -1.4% | -19.5% | 3.19% | 12.51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 | 87,200円 | +13.5% | +17.6% | 4.01% | 13.46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 | 750,000円 | +1.4% | -8.2% | 4.60% | 10.87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
