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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,296 | 1,303 | 1,290 | 1,295 | +11 | +0.9% | 50,800 |
| 2025/02/14 | 1,293 | 1,293 | 1,279 | 1,284 | -1 | -0.1% | 38,200 |
| 2025/02/13 | 1,260 | 1,285 | 1,256 | 1,285 | +19 | +1.5% | 44,100 |
| 2025/02/12 | 1,261 | 1,275 | 1,261 | 1,266 | +5 | +0.4% | 25,000 |
| 2025/02/10 | 1,258 | 1,271 | 1,258 | 1,261 | +2 | +0.2% | 33,000 |
| 2025/02/07 | 1,246 | 1,265 | 1,245 | 1,259 | +13 | +1% | 55,400 |
| 2025/02/06 | 1,245 | 1,255 | 1,243 | 1,246 | +7 | +0.6% | 26,200 |
| 2025/02/05 | 1,230 | 1,241 | 1,230 | 1,239 | +15 | +1.2% | 21,900 |
| 2025/02/04 | 1,233 | 1,239 | 1,223 | 1,224 | -4 | -0.3% | 28,300 |
| 2025/02/03 | 1,247 | 1,248 | 1,228 | 1,228 | -21 | -1.7% | 48,600 |
| 2025/01/31 | 1,260 | 1,261 | 1,247 | 1,249 | -11 | -0.9% | 32,300 |
| 2025/01/30 | 1,240 | 1,264 | 1,240 | 1,260 | +21 | +1.7% | 37,900 |
| 2025/01/29 | 1,242 | 1,248 | 1,237 | 1,239 | -1 | -0.1% | 21,100 |
| 2025/01/28 | 1,232 | 1,247 | 1,230 | 1,240 | +4 | +0.3% | 23,400 |
| 2025/01/27 | 1,249 | 1,249 | 1,232 | 1,236 | +5 | +0.4% | 43,900 |
| 2025/01/24 | 1,214 | 1,232 | 1,214 | 1,231 | +18 | +1.5% | 24,600 |
| 2025/01/23 | 1,219 | 1,222 | 1,212 | 1,213 | -6 | -0.5% | 17,500 |
| 2025/01/22 | 1,210 | 1,222 | 1,207 | 1,219 | +15 | +1.2% | 18,100 |
| 2025/01/21 | 1,200 | 1,208 | 1,192 | 1,204 | +5 | +0.4% | 17,200 |
| 2025/01/20 | 1,202 | 1,202 | 1,189 | 1,199 | +9 | +0.8% | 35,600 |
| 2025/01/17 | 1,192 | 1,194 | 1,183 | 1,190 | -3 | -0.3% | 49,800 |
| 2025/01/16 | 1,210 | 1,210 | 1,193 | 1,193 | -10 | -0.8% | 27,400 |
| 2025/01/15 | 1,205 | 1,212 | 1,203 | 1,203 | -1 | -0.1% | 27,100 |
| 2025/01/14 | 1,212 | 1,220 | 1,203 | 1,204 | -8 | -0.7% | 37,300 |
| 2025/01/10 | 1,206 | 1,214 | 1,206 | 1,212 | +8 | +0.7% | 16,400 |
| 2025/01/09 | 1,217 | 1,217 | 1,203 | 1,204 | -9 | -0.7% | 26,100 |
| 2025/01/08 | 1,230 | 1,230 | 1,213 | 1,213 | -20 | -1.6% | 25,800 |
| 2025/01/07 | 1,244 | 1,244 | 1,229 | 1,233 | -8 | -0.6% | 36,000 |
| 2025/01/06 | 1,255 | 1,259 | 1,241 | 1,241 | -8 | -0.6% | 41,100 |
| 2024/12/30 | 1,243 | 1,251 | 1,243 | 1,249 | +6 | +0.5% | 28,100 |
| 2024/12/27 | 1,232 | 1,243 | 1,232 | 1,243 | +14 | +1.1% | 34,900 |
| 2024/12/26 | 1,224 | 1,229 | 1,219 | 1,229 | +24 | +2% | 49,200 |
| 2024/12/25 | 1,205 | 1,206 | 1,192 | 1,205 | +6 | +0.5% | 14,800 |
| 2024/12/24 | 1,196 | 1,203 | 1,190 | 1,199 | +5 | +0.4% | 16,900 |
| 2024/12/23 | 1,180 | 1,194 | 1,180 | 1,194 | +12 | +1% | 22,900 |
| 2024/12/20 | 1,188 | 1,188 | 1,182 | 1,182 | -4 | -0.3% | 11,800 |
| 2024/12/19 | 1,183 | 1,187 | 1,180 | 1,186 | +2 | +0.2% | 11,900 |
| 2024/12/18 | 1,190 | 1,190 | 1,183 | 1,184 | -8 | -0.7% | 9,700 |
| 2024/12/17 | 1,189 | 1,195 | 1,185 | 1,192 | +9 | +0.8% | 20,600 |
| 2024/12/16 | 1,190 | 1,193 | 1,180 | 1,183 | -12 | -1% | 12,700 |
| 2024/12/13 | 1,176 | 1,195 | 1,176 | 1,195 | +10 | +0.8% | 22,900 |
| 2024/12/12 | 1,178 | 1,185 | 1,175 | 1,185 | +12 | +1% | 21,500 |
| 2024/12/11 | 1,174 | 1,177 | 1,170 | 1,173 | -1 | -0.1% | 15,700 |
| 2024/12/10 | 1,170 | 1,180 | 1,166 | 1,174 | +8 | +0.7% | 18,200 |
| 2024/12/09 | 1,162 | 1,168 | 1,160 | 1,166 | +4 | +0.3% | 17,400 |
| 2024/12/06 | 1,165 | 1,166 | 1,156 | 1,162 | -1 | -0.1% | 16,300 |
| 2024/12/05 | 1,166 | 1,169 | 1,158 | 1,163 | -2 | -0.2% | 17,100 |
| 2024/12/04 | 1,168 | 1,172 | 1,159 | 1,165 | -15 | -1.3% | 22,900 |
| 2024/12/03 | 1,169 | 1,188 | 1,155 | 1,180 | +13 | +1.1% | 56,900 |
| 2024/12/02 | 1,160 | 1,168 | 1,158 | 1,167 | +9 | +0.8% | 9,900 |
51～
100
件表示中 / 3691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 | 120,500円 | -0.0% | +1.2% | 1.24% | 7.81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 |
| 日本アクア | 74,400円 | +13.5% | +17.6% | 4.70% | 11.48倍 | 2.26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 |
| 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 | 143,600円 | +6.9% | +93.3% | 3.95% | 7.80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 | 32,700円 | +24.0% | -94.8% | 2.34% | 32.93倍 | 0.54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
