ユアテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,441 | 1,519 | 1,410 | 1,513 | +192 | +14.5% | 1,028,300 |
| 2024/04/25 | 1,337 | 1,354 | 1,307 | 1,321 | -37 | -2.7% | 227,800 |
| 2024/04/24 | 1,359 | 1,364 | 1,342 | 1,358 | +11 | +0.8% | 151,800 |
| 2024/04/23 | 1,367 | 1,369 | 1,341 | 1,347 | -21 | -1.5% | 118,800 |
| 2024/04/22 | 1,357 | 1,384 | 1,347 | 1,368 | +14 | +1% | 154,700 |
| 2024/04/19 | 1,389 | 1,400 | 1,324 | 1,354 | -37 | -2.7% | 162,400 |
| 2024/04/18 | 1,401 | 1,411 | 1,379 | 1,391 | -4 | -0.3% | 134,900 |
| 2024/04/17 | 1,457 | 1,458 | 1,395 | 1,395 | -80 | -5.4% | 184,200 |
| 2024/04/16 | 1,497 | 1,529 | 1,475 | 1,475 | -22 | -1.5% | 295,300 |
| 2024/04/15 | 1,447 | 1,506 | 1,441 | 1,497 | +27 | +1.8% | 148,800 |
| 2024/04/12 | 1,502 | 1,555 | 1,470 | 1,470 | -10 | -0.7% | 203,000 |
| 2024/04/11 | 1,407 | 1,480 | 1,388 | 1,480 | +61 | +4.3% | 172,500 |
| 2024/04/10 | 1,395 | 1,423 | 1,391 | 1,419 | +16 | +1.1% | 73,600 |
| 2024/04/09 | 1,390 | 1,409 | 1,381 | 1,403 | +14 | +1% | 72,600 |
| 2024/04/08 | 1,412 | 1,419 | 1,382 | 1,389 | -23 | -1.6% | 122,300 |
| 2024/04/05 | 1,406 | 1,420 | 1,387 | 1,412 | -16 | -1.1% | 145,100 |
| 2024/04/04 | 1,411 | 1,441 | 1,390 | 1,428 | +18 | +1.3% | 171,400 |
| 2024/04/03 | 1,400 | 1,422 | 1,396 | 1,410 | -10 | -0.7% | 123,700 |
| 2024/04/02 | 1,452 | 1,455 | 1,408 | 1,420 | -44 | -3% | 166,900 |
| 2024/04/01 | 1,520 | 1,530 | 1,460 | 1,464 | -54 | -3.6% | 158,300 |
| 2024/03/29 | 1,486 | 1,529 | 1,481 | 1,518 | +41 | +2.8% | 217,000 |
| 2024/03/28 | 1,505 | 1,519 | 1,466 | 1,477 | -40 | -2.6% | 212,900 |
| 2024/03/27 | 1,480 | 1,534 | 1,480 | 1,517 | +48 | +3.3% | 312,300 |
| 2024/03/26 | 1,485 | 1,485 | 1,463 | 1,469 | -2 | -0.1% | 140,700 |
| 2024/03/25 | 1,460 | 1,508 | 1,460 | 1,471 | +11 | +0.8% | 182,300 |
| 2024/03/22 | 1,440 | 1,474 | 1,432 | 1,460 | +22 | +1.5% | 155,500 |
| 2024/03/21 | 1,441 | 1,445 | 1,421 | 1,438 | +11 | +0.8% | 165,600 |
| 2024/03/19 | 1,400 | 1,435 | 1,390 | 1,427 | +10 | +0.7% | 122,600 |
| 2024/03/18 | 1,444 | 1,450 | 1,410 | 1,417 | -22 | -1.5% | 171,200 |
| 2024/03/15 | 1,446 | 1,458 | 1,404 | 1,439 | -8 | -0.6% | 294,300 |
| 2024/03/14 | 1,384 | 1,454 | 1,372 | 1,447 | +93 | +6.9% | 258,100 |
| 2024/03/13 | 1,381 | 1,389 | 1,344 | 1,354 | -19 | -1.4% | 108,500 |
| 2024/03/12 | 1,353 | 1,390 | 1,333 | 1,373 | +20 | +1.5% | 173,900 |
| 2024/03/11 | 1,353 | 1,375 | 1,333 | 1,353 | -27 | -2% | 199,300 |
| 2024/03/08 | 1,344 | 1,394 | 1,343 | 1,380 | +27 | +2% | 140,300 |
| 2024/03/07 | 1,355 | 1,368 | 1,341 | 1,353 | +8 | +0.6% | 99,800 |
| 2024/03/06 | 1,327 | 1,355 | 1,321 | 1,345 | +16 | +1.2% | 91,800 |
| 2024/03/05 | 1,307 | 1,330 | 1,292 | 1,329 | +22 | +1.7% | 142,600 |
| 2024/03/04 | 1,339 | 1,356 | 1,306 | 1,307 | -26 | -2% | 185,100 |
| 2024/03/01 | 1,330 | 1,362 | 1,325 | 1,333 | -3 | -0.2% | 149,000 |
| 2024/02/29 | 1,327 | 1,342 | 1,315 | 1,336 | +30 | +2.3% | 165,500 |
| 2024/02/28 | 1,305 | 1,338 | 1,302 | 1,306 | +11 | +0.8% | 136,100 |
| 2024/02/27 | 1,270 | 1,304 | 1,270 | 1,295 | +25 | +2% | 131,600 |
| 2024/02/26 | 1,283 | 1,299 | 1,253 | 1,270 | -13 | -1% | 104,100 |
| 2024/02/22 | 1,313 | 1,324 | 1,282 | 1,283 | -42 | -3.2% | 178,900 |
| 2024/02/21 | 1,281 | 1,339 | 1,280 | 1,325 | +62 | +4.9% | 276,800 |
| 2024/02/20 | 1,276 | 1,280 | 1,228 | 1,263 | +3 | +0.2% | 128,100 |
| 2024/02/19 | 1,236 | 1,260 | 1,210 | 1,260 | +20 | +1.6% | 140,100 |
| 2024/02/16 | 1,250 | 1,259 | 1,228 | 1,240 | +4 | +0.3% | 132,700 |
| 2024/02/15 | 1,298 | 1,298 | 1,230 | 1,236 | -66 | -5.1% | 247,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ユアテック」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 |
|---|---|---|---|---|---|---|---|---|
| ユアテック | 151,300円 | +3.6% | +7.7% | 3.04% | 13.22倍 | 0.76倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 東鉄工 | 312,500円 | +5.9% | +4.9% | 3.01% | 15.37倍 | 1.03倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
| トーエネク | 567,000円 | +9.5% | +18.0% | 3.17% | 12.93倍 | 0.86倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度４割。太陽光発電等一般得意先向け強化中 |
| レイズネクスト | 199,300円 | +0.7% | -5.7% | 6.52% | 14.96倍 | 1.30倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| ライト工 | 205,800円 | +2.6% | +1.4% | 3.11% | 10.45倍 | 1.15倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。配当性向３５％方針 |
市場注目の銘柄
チャート関連のコラム
