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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 1,515 | 1,553 | 1,513 | 1,551 | +37 | +2.4% | 50,900 |
2024/01/09 | 1,535 | 1,537 | 1,490 | 1,514 | -13 | -0.9% | 90,500 |
2024/01/05 | 1,475 | 1,538 | 1,475 | 1,527 | +55 | +3.7% | 80,100 |
2024/01/04 | 1,438 | 1,478 | 1,420 | 1,472 | +64 | +4.5% | 113,200 |
2023/12/29 | 1,403 | 1,409 | 1,395 | 1,408 | +5 | +0.4% | 30,400 |
2023/12/28 | 1,385 | 1,405 | 1,385 | 1,403 | +17 | +1.2% | 39,300 |
2023/12/27 | 1,390 | 1,392 | 1,374 | 1,386 | +4 | +0.3% | 26,900 |
2023/12/26 | 1,360 | 1,387 | 1,357 | 1,382 | +24 | +1.8% | 28,900 |
2023/12/25 | 1,345 | 1,358 | 1,345 | 1,358 | +18 | +1.3% | 18,500 |
2023/12/22 | 1,342 | 1,357 | 1,331 | 1,340 | -6 | -0.4% | 29,200 |
2023/12/21 | 1,369 | 1,371 | 1,346 | 1,346 | -27 | -2% | 23,800 |
2023/12/20 | 1,379 | 1,392 | 1,370 | 1,373 | -6 | -0.4% | 21,800 |
2023/12/19 | 1,400 | 1,400 | 1,356 | 1,379 | -24 | -1.7% | 31,300 |
2023/12/18 | 1,412 | 1,414 | 1,388 | 1,403 | -34 | -2.4% | 37,500 |
2023/12/15 | 1,436 | 1,457 | 1,423 | 1,437 | +11 | +0.8% | 39,200 |
2023/12/14 | 1,430 | 1,437 | 1,424 | 1,426 | +5 | +0.4% | 27,800 |
2023/12/13 | 1,403 | 1,427 | 1,403 | 1,421 | +15 | +1.1% | 19,900 |
2023/12/12 | 1,425 | 1,428 | 1,404 | 1,406 | -18 | -1.3% | 18,900 |
2023/12/11 | 1,435 | 1,439 | 1,418 | 1,424 | +1 | +0.1% | 15,000 |
2023/12/08 | 1,440 | 1,440 | 1,418 | 1,423 | -17 | -1.2% | 31,000 |
2023/12/07 | 1,453 | 1,459 | 1,438 | 1,440 | -26 | -1.8% | 20,600 |
2023/12/06 | 1,442 | 1,467 | 1,442 | 1,466 | +21 | +1.5% | 20,800 |
2023/12/05 | 1,453 | 1,468 | 1,443 | 1,445 | -13 | -0.9% | 25,100 |
2023/12/04 | 1,459 | 1,466 | 1,445 | 1,458 | +9 | +0.6% | 27,800 |
2023/12/01 | 1,442 | 1,460 | 1,436 | 1,449 | +11 | +0.8% | 21,600 |
2023/11/30 | 1,461 | 1,469 | 1,436 | 1,438 | -22 | -1.5% | 23,000 |
2023/11/29 | 1,468 | 1,468 | 1,441 | 1,460 | -8 | -0.5% | 27,900 |
2023/11/28 | 1,457 | 1,490 | 1,457 | 1,468 | +11 | +0.8% | 37,200 |
2023/11/27 | 1,446 | 1,459 | 1,441 | 1,457 | +11 | +0.8% | 24,400 |
2023/11/24 | 1,483 | 1,493 | 1,432 | 1,446 | -27 | -1.8% | 49,700 |
2023/11/22 | 1,448 | 1,499 | 1,448 | 1,473 | +29 | +2% | 57,300 |
2023/11/21 | 1,424 | 1,444 | 1,421 | 1,444 | +20 | +1.4% | 39,100 |
2023/11/20 | 1,400 | 1,427 | 1,400 | 1,424 | +26 | +1.9% | 50,100 |
2023/11/17 | 1,345 | 1,398 | 1,343 | 1,398 | +55 | +4.1% | 51,800 |
2023/11/16 | 1,332 | 1,369 | 1,332 | 1,343 | +21 | +1.6% | 49,000 |
2023/11/15 | 1,308 | 1,337 | 1,292 | 1,322 | +23 | +1.8% | 79,300 |
2023/11/14 | 1,250 | 1,348 | 1,241 | 1,299 | +49 | +3.9% | 195,100 |
2023/11/13 | 1,267 | 1,269 | 1,250 | 1,250 | -11 | -0.9% | 13,200 |
2023/11/10 | 1,247 | 1,265 | 1,247 | 1,261 | +11 | +0.9% | 14,500 |
2023/11/09 | 1,251 | 1,253 | 1,243 | 1,250 | +1 | +0.1% | 13,700 |
2023/11/08 | 1,265 | 1,265 | 1,235 | 1,249 | -17 | -1.3% | 18,300 |
2023/11/07 | 1,271 | 1,280 | 1,266 | 1,266 | -5 | -0.4% | 21,200 |
2023/11/06 | 1,260 | 1,274 | 1,257 | 1,271 | +16 | +1.3% | 24,200 |
2023/11/02 | 1,268 | 1,268 | 1,248 | 1,255 | -9 | -0.7% | 15,400 |
2023/11/01 | 1,253 | 1,266 | 1,252 | 1,264 | +17 | +1.4% | 24,900 |
2023/10/31 | 1,224 | 1,247 | 1,223 | 1,247 | +20 | +1.6% | 22,900 |
2023/10/30 | 1,237 | 1,237 | 1,223 | 1,227 | -12 | -1% | 19,100 |
2023/10/27 | 1,227 | 1,243 | 1,225 | 1,239 | +25 | +2.1% | 16,900 |
2023/10/26 | 1,222 | 1,227 | 1,211 | 1,214 | -4 | -0.3% | 16,300 |
2023/10/25 | 1,206 | 1,223 | 1,206 | 1,218 | +12 | +1% | 15,900 |
201~
250
件表示中 / 3571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 | 119,100円 | -0.0% | +1.2% | 0.84% | 7.72倍 | 1.10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 |
松井建 | 84,000円 | +2.1% | +225.9% | 3.57% | 14.29倍 | 0.51倍 |
|
1586年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
ヤマト | 93,400円 | +5.6% | +41.6% | 3.75% | 9.65倍 | 0.62倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
銭高組 | 339,000円 | +0.4% | -53.9% | 2.95% | 12.78倍 | 0.26倍 |
|
1705年創業、関西本拠の老舗中堅ゼネコン。官民比率は3対7、マンション比率約1割 |
中外炉 | 291,400円 | +28.4% | +55.8% | 3.43% | 9.30倍 | 0.78倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム