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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/07/05 | 1,327 | 1,342 | 1,316 | 1,328 | +2 | +0.2% | 27,900 |
| 2024/07/04 | 1,326 | 1,326 | 1,315 | 1,326 | ±0 | ±0% | 27,800 |
| 2024/07/03 | 1,328 | 1,331 | 1,315 | 1,326 | +4 | +0.3% | 34,600 |
| 2024/07/02 | 1,330 | 1,333 | 1,317 | 1,322 | -5 | -0.4% | 35,900 |
| 2024/07/01 | 1,340 | 1,340 | 1,320 | 1,327 | -9 | -0.7% | 25,000 |
| 2024/06/28 | 1,362 | 1,362 | 1,329 | 1,336 | -25 | -1.8% | 22,100 |
| 2024/06/27 | 1,361 | 1,370 | 1,350 | 1,361 | ±0 | ±0% | 28,700 |
| 2024/06/26 | 1,358 | 1,362 | 1,344 | 1,361 | -8 | -0.6% | 34,400 |
| 2024/06/25 | 1,325 | 1,369 | 1,325 | 1,369 | +33 | +2.5% | 41,800 |
| 2024/06/24 | 1,328 | 1,336 | 1,314 | 1,336 | +15 | +1.1% | 34,300 |
| 2024/06/21 | 1,326 | 1,331 | 1,308 | 1,321 | +2 | +0.2% | 74,900 |
| 2024/06/20 | 1,316 | 1,329 | 1,306 | 1,319 | +3 | +0.2% | 35,500 |
| 2024/06/19 | 1,282 | 1,316 | 1,281 | 1,316 | +34 | +2.7% | 38,700 |
| 2024/06/18 | 1,285 | 1,289 | 1,255 | 1,282 | +7 | +0.5% | 67,700 |
| 2024/06/17 | 1,318 | 1,318 | 1,275 | 1,275 | -46 | -3.5% | 33,000 |
| 2024/06/14 | 1,299 | 1,326 | 1,298 | 1,321 | +12 | +0.9% | 30,200 |
| 2024/06/13 | 1,322 | 1,325 | 1,300 | 1,309 | -13 | -1% | 15,900 |
| 2024/06/12 | 1,323 | 1,330 | 1,320 | 1,322 | -1 | -0.1% | 17,000 |
| 2024/06/11 | 1,316 | 1,332 | 1,312 | 1,323 | +7 | +0.5% | 20,200 |
| 2024/06/10 | 1,279 | 1,317 | 1,279 | 1,316 | +38 | +3% | 27,500 |
| 2024/06/07 | 1,277 | 1,278 | 1,271 | 1,278 | -3 | -0.2% | 13,900 |
| 2024/06/06 | 1,304 | 1,304 | 1,276 | 1,281 | -14 | -1.1% | 20,200 |
| 2024/06/05 | 1,297 | 1,300 | 1,292 | 1,295 | -11 | -0.8% | 18,000 |
| 2024/06/04 | 1,308 | 1,313 | 1,302 | 1,306 | -2 | -0.2% | 17,500 |
| 2024/06/03 | 1,319 | 1,320 | 1,297 | 1,308 | -9 | -0.7% | 23,300 |
251～
300
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 | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15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 | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25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 | 87,100円 | +13.5% | +17.6% | 4.02% | 13.44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 | 752,000円 | +1.4% | -8.2% | 4.59% | 10.90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 | 424,000円 | -3.7% | -19.6% | 4.10% | 14.57倍 | 0.95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
