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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 997 | 998 | 994 | 998 | +9 | +0.9% | 46,700 |
| 2022/03/02 | 990 | 995 | 987 | 989 | -8 | -0.8% | 52,200 |
| 2022/03/01 | 994 | 997 | 989 | 997 | +5 | +0.5% | 82,000 |
| 2022/02/28 | 995 | 995 | 988 | 992 | +1 | +0.1% | 51,100 |
| 2022/02/25 | 991 | 994 | 983 | 991 | +1 | +0.1% | 52,400 |
| 2022/02/24 | 984 | 990 | 975 | 990 | +6 | +0.6% | 39,300 |
| 2022/02/22 | 989 | 990 | 983 | 984 | -10 | -1% | 25,200 |
| 2022/02/21 | 990 | 995 | 988 | 994 | +1 | +0.1% | 21,700 |
| 2022/02/18 | 989 | 998 | 988 | 993 | +4 | +0.4% | 26,600 |
| 2022/02/17 | 996 | 997 | 987 | 989 | -7 | -0.7% | 20,700 |
| 2022/02/16 | 999 | 1,001 | 992 | 996 | -3 | -0.3% | 39,500 |
| 2022/02/15 | 995 | 1,000 | 994 | 999 | +4 | +0.4% | 40,800 |
| 2022/02/14 | 988 | 995 | 977 | 995 | +3 | +0.3% | 64,200 |
| 2022/02/10 | 994 | 994 | 987 | 992 | ±0 | ±0% | 32,300 |
| 2022/02/09 | 990 | 992 | 986 | 992 | +7 | +0.7% | 17,300 |
| 2022/02/08 | 991 | 992 | 984 | 985 | -4 | -0.4% | 17,400 |
| 2022/02/07 | 983 | 993 | 982 | 989 | +6 | +0.6% | 28,600 |
| 2022/02/04 | 979 | 983 | 974 | 983 | +12 | +1.2% | 33,100 |
| 2022/02/03 | 977 | 981 | 971 | 971 | -11 | -1.1% | 18,700 |
| 2022/02/02 | 975 | 982 | 972 | 982 | +8 | +0.8% | 39,500 |
| 2022/02/01 | 977 | 980 | 972 | 974 | -1 | -0.1% | 26,100 |
| 2022/01/31 | 975 | 976 | 970 | 975 | ±0 | ±0% | 17,800 |
| 2022/01/28 | 970 | 977 | 964 | 975 | +20 | +2.1% | 61,500 |
| 2022/01/27 | 975 | 975 | 954 | 955 | -17 | -1.7% | 26,500 |
| 2022/01/26 | 973 | 974 | 965 | 972 | +8 | +0.8% | 17,100 |
| 2022/01/25 | 976 | 976 | 964 | 964 | -12 | -1.2% | 17,800 |
| 2022/01/24 | 956 | 976 | 956 | 976 | +20 | +2.1% | 37,700 |
| 2022/01/21 | 948 | 958 | 943 | 956 | +7 | +0.7% | 125,500 |
| 2022/01/20 | 950 | 959 | 945 | 949 | -1 | -0.1% | 25,100 |
| 2022/01/19 | 955 | 955 | 950 | 950 | -8 | -0.8% | 21,600 |
| 2022/01/18 | 966 | 966 | 957 | 958 | -8 | -0.8% | 18,400 |
| 2022/01/17 | 966 | 970 | 964 | 966 | ±0 | ±0% | 20,400 |
| 2022/01/14 | 966 | 967 | 961 | 966 | ±0 | ±0% | 61,400 |
| 2022/01/13 | 970 | 976 | 966 | 966 | -9 | -0.9% | 18,000 |
| 2022/01/12 | 965 | 975 | 965 | 975 | +10 | +1% | 16,300 |
| 2022/01/11 | 964 | 965 | 955 | 965 | +2 | +0.2% | 32,500 |
| 2022/01/07 | 972 | 973 | 963 | 963 | ±0 | ±0% | 57,700 |
| 2022/01/06 | 965 | 971 | 963 | 963 | -6 | -0.6% | 18,300 |
| 2022/01/05 | 973 | 973 | 968 | 969 | -4 | -0.4% | 16,000 |
| 2022/01/04 | 967 | 980 | 967 | 973 | +8 | +0.8% | 43,800 |
| 2021/12/30 | 978 | 978 | 965 | 965 | -11 | -1.1% | 56,300 |
| 2021/12/29 | 968 | 976 | 967 | 976 | +10 | +1% | 37,900 |
| 2021/12/28 | 966 | 975 | 964 | 966 | +3 | +0.3% | 33,300 |
| 2021/12/27 | 963 | 963 | 959 | 963 | +4 | +0.4% | 22,000 |
| 2021/12/24 | 963 | 963 | 957 | 959 | ±0 | ±0% | 20,000 |
| 2021/12/23 | 961 | 961 | 956 | 959 | ±0 | ±0% | 8,100 |
| 2021/12/22 | 963 | 963 | 955 | 959 | -4 | -0.4% | 12,800 |
| 2021/12/21 | 955 | 963 | 954 | 963 | +11 | +1.2% | 25,500 |
| 2021/12/20 | 965 | 966 | 951 | 952 | +2 | +0.2% | 67,900 |
| 2021/12/17 | 949 | 950 | 944 | 950 | ±0 | ±0% | 22,000 |
851～
900
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 | 140,400円 | +8.6% | +19.0% | 1.85% | 8.47倍 | 1.14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 | 180,000円 | -1.4% | -19.5% | 3.22% | 12.39倍 | 1.24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 | 86,900円 | +13.5% | +17.6% | 4.03% | 13.41倍 | 2.71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 | 755,000円 | +1.4% | -8.2% | 4.57% | 10.94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 | 428,000円 | -3.7% | -19.6% | 4.07% | 14.71倍 | 0.96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
