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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 865 | 869 | 862 | 868 | +2 | +0.2% | 17,100 |
| 2018/04/06 | 878 | 880 | 866 | 866 | -13 | -1.5% | 42,700 |
| 2018/04/05 | 888 | 888 | 878 | 879 | -2 | -0.2% | 25,400 |
| 2018/04/04 | 885 | 885 | 875 | 881 | +14 | +1.6% | 33,900 |
| 2018/04/03 | 865 | 874 | 862 | 867 | -9 | -1% | 40,600 |
| 2018/04/02 | 885 | 887 | 875 | 876 | -13 | -1.5% | 51,900 |
| 2018/03/30 | 904 | 904 | 886 | 889 | -5 | -0.6% | 41,300 |
| 2018/03/29 | 900 | 909 | 893 | 894 | -4 | -0.4% | 70,000 |
| 2018/03/28 | 920 | 924 | 898 | 898 | -68 | -7% | 166,500 |
| 2018/03/27 | 956 | 981 | 956 | 966 | +13 | +1.4% | 113,200 |
| 2018/03/26 | 954 | 959 | 946 | 953 | -13 | -1.3% | 78,500 |
| 2018/03/23 | 979 | 983 | 964 | 966 | -23 | -2.3% | 90,100 |
| 2018/03/22 | 988 | 993 | 987 | 989 | +1 | +0.1% | 84,100 |
| 2018/03/20 | 988 | 995 | 984 | 988 | -3 | -0.3% | 45,900 |
| 2018/03/19 | 991 | 996 | 986 | 991 | ±0 | ±0% | 37,700 |
| 2018/03/16 | 990 | 995 | 989 | 991 | +1 | +0.1% | 83,700 |
| 2018/03/15 | 983 | 992 | 982 | 990 | +4 | +0.4% | 73,700 |
| 2018/03/14 | 984 | 991 | 983 | 986 | +1 | +0.1% | 28,400 |
| 2018/03/13 | 977 | 986 | 976 | 985 | +8 | +0.8% | 54,500 |
| 2018/03/12 | 988 | 988 | 975 | 977 | +1 | +0.1% | 33,600 |
| 2018/03/09 | 991 | 992 | 974 | 976 | -9 | -0.9% | 56,500 |
| 2018/03/08 | 985 | 991 | 984 | 985 | +1 | +0.1% | 14,500 |
| 2018/03/07 | 988 | 993 | 982 | 984 | -4 | -0.4% | 27,500 |
| 2018/03/06 | 986 | 988 | 981 | 988 | +17 | +1.8% | 19,600 |
| 2018/03/05 | 967 | 976 | 965 | 971 | +4 | +0.4% | 27,000 |
| 2018/03/02 | 979 | 980 | 964 | 967 | -17 | -1.7% | 51,000 |
| 2018/03/01 | 986 | 989 | 981 | 984 | -1 | -0.1% | 29,800 |
| 2018/02/28 | 985 | 994 | 982 | 985 | ±0 | ±0% | 28,600 |
| 2018/02/27 | 995 | 996 | 985 | 985 | -5 | -0.5% | 36,300 |
| 2018/02/26 | 985 | 995 | 985 | 990 | +20 | +2.1% | 48,400 |
| 2018/02/23 | 972 | 981 | 966 | 970 | -1 | -0.1% | 32,800 |
| 2018/02/22 | 971 | 974 | 967 | 971 | +12 | +1.3% | 19,700 |
| 2018/02/21 | 989 | 992 | 958 | 959 | -30 | -3% | 54,700 |
| 2018/02/20 | 991 | 995 | 989 | 989 | +2 | +0.2% | 35,300 |
| 2018/02/19 | 978 | 993 | 978 | 987 | +16 | +1.6% | 45,000 |
| 2018/02/16 | 970 | 979 | 959 | 971 | +5 | +0.5% | 45,400 |
| 2018/02/15 | 928 | 975 | 925 | 966 | +68 | +7.6% | 83,100 |
| 2018/02/14 | 913 | 916 | 891 | 898 | -15 | -1.6% | 36,100 |
| 2018/02/13 | 925 | 925 | 911 | 913 | +15 | +1.7% | 31,600 |
| 2018/02/09 | 890 | 900 | 888 | 898 | -12 | -1.3% | 43,400 |
| 2018/02/08 | 910 | 918 | 907 | 910 | +8 | +0.9% | 40,600 |
| 2018/02/07 | 908 | 931 | 902 | 902 | +10 | +1.1% | 36,000 |
| 2018/02/06 | 914 | 915 | 884 | 892 | -52 | -5.5% | 75,800 |
| 2018/02/05 | 950 | 953 | 943 | 944 | -13 | -1.4% | 36,400 |
| 2018/02/02 | 959 | 961 | 954 | 957 | +2 | +0.2% | 18,800 |
| 2018/02/01 | 955 | 958 | 953 | 955 | +10 | +1.1% | 13,700 |
| 2018/01/31 | 953 | 960 | 945 | 945 | -12 | -1.3% | 27,700 |
| 2018/01/30 | 968 | 974 | 956 | 957 | -14 | -1.4% | 27,200 |
| 2018/01/29 | 962 | 977 | 957 | 971 | +17 | +1.8% | 43,500 |
| 2018/01/26 | 950 | 955 | 949 | 954 | +5 | +0.5% | 33,300 |
1801～
1850
件表示中 / 3768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 |
| 日本アクア | 87,000円 | +13.5% | +17.6% | 4.02% | 13.43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 | 763,000円 | +1.4% | -8.2% | 4.52% | 11.06倍 | 1.09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 | 429,500円 | -3.7% | -19.6% | 4.05% | 14.76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 |
| 大末建 | 266,200円 | +8.3% | -9.7% | 4.06% | 12.36倍 | 1.21倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
