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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/24 | 1,207 | 1,211 | 1,192 | 1,206 | -1 | -0.1% | 23,800 |
| 2023/10/23 | 1,212 | 1,218 | 1,207 | 1,207 | -5 | -0.4% | 16,800 |
| 2023/10/20 | 1,207 | 1,216 | 1,205 | 1,212 | +5 | +0.4% | 11,700 |
| 2023/10/19 | 1,201 | 1,211 | 1,198 | 1,207 | ±0 | ±0% | 10,800 |
| 2023/10/18 | 1,214 | 1,216 | 1,198 | 1,207 | -7 | -0.6% | 25,100 |
| 2023/10/17 | 1,211 | 1,223 | 1,209 | 1,214 | +3 | +0.2% | 14,600 |
| 2023/10/16 | 1,214 | 1,222 | 1,208 | 1,211 | -6 | -0.5% | 19,600 |
| 2023/10/13 | 1,224 | 1,228 | 1,216 | 1,217 | -13 | -1.1% | 15,700 |
| 2023/10/12 | 1,228 | 1,231 | 1,222 | 1,230 | +2 | +0.2% | 11,400 |
| 2023/10/11 | 1,247 | 1,247 | 1,227 | 1,228 | -17 | -1.4% | 19,700 |
| 2023/10/10 | 1,236 | 1,248 | 1,235 | 1,245 | +7 | +0.6% | 13,000 |
| 2023/10/06 | 1,223 | 1,245 | 1,223 | 1,238 | +14 | +1.1% | 17,500 |
| 2023/10/05 | 1,205 | 1,227 | 1,205 | 1,224 | +16 | +1.3% | 29,800 |
| 2023/10/04 | 1,228 | 1,228 | 1,206 | 1,208 | -25 | -2% | 29,800 |
| 2023/10/03 | 1,242 | 1,244 | 1,231 | 1,233 | -9 | -0.7% | 15,900 |
| 2023/10/02 | 1,250 | 1,259 | 1,242 | 1,242 | -5 | -0.4% | 23,300 |
| 2023/09/29 | 1,250 | 1,259 | 1,243 | 1,247 | -3 | -0.2% | 23,700 |
| 2023/09/28 | 1,242 | 1,252 | 1,238 | 1,250 | ±0 | ±0% | 32,900 |
| 2023/09/27 | 1,232 | 1,253 | 1,222 | 1,250 | +13 | +1.1% | 40,100 |
| 2023/09/26 | 1,245 | 1,245 | 1,232 | 1,237 | -3 | -0.2% | 20,800 |
| 2023/09/25 | 1,242 | 1,247 | 1,237 | 1,240 | -2 | -0.2% | 21,300 |
| 2023/09/22 | 1,249 | 1,250 | 1,236 | 1,242 | -9 | -0.7% | 25,900 |
| 2023/09/21 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 13,500 |
| 2023/09/20 | 1,262 | 1,269 | 1,250 | 1,250 | -19 | -1.5% | 21,600 |
| 2023/09/19 | 1,267 | 1,269 | 1,260 | 1,269 | +2 | +0.2% | 16,500 |
| 2023/09/15 | 1,273 | 1,273 | 1,265 | 1,267 | +1 | +0.1% | 16,900 |
| 2023/09/14 | 1,256 | 1,272 | 1,254 | 1,266 | +11 | +0.9% | 16,900 |
| 2023/09/13 | 1,260 | 1,266 | 1,250 | 1,255 | -13 | -1% | 15,100 |
| 2023/09/12 | 1,262 | 1,272 | 1,260 | 1,268 | +4 | +0.3% | 13,100 |
| 2023/09/11 | 1,278 | 1,280 | 1,258 | 1,264 | -14 | -1.1% | 21,400 |
| 2023/09/08 | 1,268 | 1,288 | 1,268 | 1,278 | -3 | -0.2% | 31,100 |
| 2023/09/07 | 1,278 | 1,291 | 1,275 | 1,281 | +3 | +0.2% | 30,300 |
| 2023/09/06 | 1,262 | 1,278 | 1,262 | 1,278 | +16 | +1.3% | 25,000 |
| 2023/09/05 | 1,268 | 1,268 | 1,254 | 1,262 | +2 | +0.2% | 22,400 |
| 2023/09/04 | 1,241 | 1,262 | 1,241 | 1,260 | +11 | +0.9% | 26,000 |
| 2023/09/01 | 1,236 | 1,249 | 1,234 | 1,249 | +13 | +1.1% | 25,400 |
401～
450
件表示中 / 3735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 | 127,000円 | +8.6% | +19.0% | 2.05% | 7.66倍 | 1.03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 | 79,200円 | +13.5% | +17.6% | 4.42% | 12.22倍 | 2.40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 |
| 大成温 | 391,000円 | -3.7% | -19.6% | 4.45% | 13.14倍 | 0.86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 |
| 北野建 | 415,500円 | +2.7% | -1.7% | 2.65% | 10.09倍 | 0.54倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| 中外炉 | 333,500円 | +3.5% | +4.9% | 4.50% | 8.62倍 | 0.85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
