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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,134 | 1,141 | 1,124 | 1,135 | +8 | +0.7% | 18,200 |
| 2024/09/17 | 1,114 | 1,130 | 1,110 | 1,127 | +16 | +1.4% | 20,800 |
| 2024/09/13 | 1,120 | 1,122 | 1,111 | 1,111 | -13 | -1.2% | 24,400 |
| 2024/09/12 | 1,112 | 1,124 | 1,111 | 1,124 | +23 | +2.1% | 16,400 |
| 2024/09/11 | 1,120 | 1,120 | 1,093 | 1,101 | -21 | -1.9% | 35,800 |
| 2024/09/10 | 1,114 | 1,133 | 1,114 | 1,122 | +9 | +0.8% | 18,800 |
| 2024/09/09 | 1,105 | 1,115 | 1,090 | 1,113 | -4 | -0.4% | 50,900 |
| 2024/09/06 | 1,134 | 1,136 | 1,110 | 1,117 | -7 | -0.6% | 31,500 |
| 2024/09/05 | 1,130 | 1,142 | 1,120 | 1,124 | -13 | -1.1% | 29,000 |
| 2024/09/04 | 1,168 | 1,168 | 1,128 | 1,137 | -41 | -3.5% | 65,200 |
| 2024/09/03 | 1,183 | 1,194 | 1,172 | 1,178 | -5 | -0.4% | 28,000 |
| 2024/09/02 | 1,193 | 1,200 | 1,183 | 1,183 | -8 | -0.7% | 24,100 |
| 2024/08/30 | 1,189 | 1,191 | 1,177 | 1,191 | +6 | +0.5% | 19,400 |
| 2024/08/29 | 1,190 | 1,193 | 1,178 | 1,185 | -1 | -0.1% | 10,800 |
| 2024/08/28 | 1,187 | 1,194 | 1,178 | 1,186 | -10 | -0.8% | 17,000 |
| 2024/08/27 | 1,168 | 1,196 | 1,168 | 1,196 | +19 | +1.6% | 25,100 |
| 2024/08/26 | 1,160 | 1,177 | 1,160 | 1,177 | +18 | +1.6% | 29,200 |
| 2024/08/23 | 1,160 | 1,165 | 1,156 | 1,159 | -1 | -0.1% | 22,600 |
| 2024/08/22 | 1,158 | 1,160 | 1,138 | 1,160 | -1 | -0.1% | 29,400 |
| 2024/08/21 | 1,175 | 1,178 | 1,161 | 1,161 | -18 | -1.5% | 19,600 |
| 2024/08/20 | 1,167 | 1,182 | 1,162 | 1,179 | +24 | +2.1% | 25,000 |
| 2024/08/19 | 1,191 | 1,192 | 1,154 | 1,155 | -35 | -2.9% | 30,000 |
| 2024/08/16 | 1,193 | 1,193 | 1,180 | 1,190 | +8 | +0.7% | 20,700 |
| 2024/08/15 | 1,198 | 1,199 | 1,172 | 1,182 | -16 | -1.3% | 28,200 |
| 2024/08/14 | 1,186 | 1,198 | 1,172 | 1,198 | +23 | +2% | 21,800 |
| 2024/08/13 | 1,170 | 1,175 | 1,150 | 1,175 | +31 | +2.7% | 25,700 |
| 2024/08/09 | 1,165 | 1,173 | 1,131 | 1,144 | -1 | -0.1% | 41,600 |
| 2024/08/08 | 1,143 | 1,164 | 1,133 | 1,145 | -2 | -0.2% | 25,200 |
| 2024/08/07 | 1,108 | 1,164 | 1,085 | 1,147 | +18 | +1.6% | 48,500 |
| 2024/08/06 | 1,080 | 1,152 | 1,080 | 1,129 | +88 | +8.5% | 62,200 |
| 2024/08/05 | 1,127 | 1,133 | 1,025 | 1,041 | -152 | -12.7% | 83,400 |
| 2024/08/02 | 1,239 | 1,239 | 1,190 | 1,193 | -68 | -5.4% | 87,400 |
| 2024/08/01 | 1,296 | 1,296 | 1,247 | 1,261 | -43 | -3.3% | 52,800 |
| 2024/07/31 | 1,282 | 1,304 | 1,265 | 1,304 | +16 | +1.2% | 37,400 |
| 2024/07/30 | 1,306 | 1,306 | 1,284 | 1,288 | -18 | -1.4% | 28,500 |
| 2024/07/29 | 1,301 | 1,308 | 1,287 | 1,306 | +16 | +1.2% | 25,600 |
| 2024/07/26 | 1,298 | 1,303 | 1,287 | 1,290 | +2 | +0.2% | 55,300 |
| 2024/07/25 | 1,294 | 1,302 | 1,286 | 1,288 | -11 | -0.8% | 30,400 |
| 2024/07/24 | 1,317 | 1,317 | 1,295 | 1,299 | -22 | -1.7% | 26,300 |
| 2024/07/23 | 1,323 | 1,328 | 1,311 | 1,321 | -2 | -0.2% | 11,800 |
| 2024/07/22 | 1,338 | 1,343 | 1,313 | 1,323 | -15 | -1.1% | 23,500 |
| 2024/07/19 | 1,338 | 1,344 | 1,327 | 1,338 | +1 | +0.1% | 24,500 |
| 2024/07/18 | 1,332 | 1,350 | 1,330 | 1,337 | -3 | -0.2% | 26,300 |
| 2024/07/17 | 1,338 | 1,349 | 1,331 | 1,340 | +2 | +0.1% | 23,100 |
| 2024/07/16 | 1,336 | 1,344 | 1,324 | 1,338 | +2 | +0.1% | 49,100 |
| 2024/07/12 | 1,324 | 1,337 | 1,316 | 1,336 | +10 | +0.8% | 30,900 |
| 2024/07/11 | 1,309 | 1,326 | 1,305 | 1,326 | +17 | +1.3% | 23,500 |
| 2024/07/10 | 1,314 | 1,319 | 1,304 | 1,309 | -5 | -0.4% | 26,000 |
| 2024/07/09 | 1,324 | 1,327 | 1,311 | 1,314 | -5 | -0.4% | 20,000 |
| 2024/07/08 | 1,322 | 1,334 | 1,316 | 1,319 | -9 | -0.7% | 25,800 |
151～
200
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
