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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,815 | 1,837 | 1,799 | 1,827 | -7 | -0.4% | 149,300 |
| 2025/04/30 | 1,831 | 1,870 | 1,810 | 1,834 | +3 | +0.2% | 153,900 |
| 2025/04/28 | 1,799 | 1,880 | 1,784 | 1,831 | +70 | +4% | 356,300 |
| 2025/04/25 | 1,745 | 1,764 | 1,736 | 1,761 | +19 | +1.1% | 82,300 |
| 2025/04/24 | 1,750 | 1,776 | 1,737 | 1,742 | -3 | -0.2% | 115,200 |
| 2025/04/23 | 1,735 | 1,770 | 1,718 | 1,745 | +41 | +2.4% | 125,400 |
| 2025/04/22 | 1,688 | 1,711 | 1,686 | 1,704 | +10 | +0.6% | 81,100 |
| 2025/04/21 | 1,696 | 1,711 | 1,693 | 1,694 | -33 | -1.9% | 61,200 |
| 2025/04/18 | 1,682 | 1,727 | 1,672 | 1,727 | +69 | +4.2% | 97,900 |
| 2025/04/17 | 1,656 | 1,677 | 1,647 | 1,658 | -13 | -0.8% | 32,900 |
| 2025/04/16 | 1,688 | 1,705 | 1,654 | 1,671 | +5 | +0.3% | 59,900 |
| 2025/04/15 | 1,655 | 1,690 | 1,655 | 1,666 | +11 | +0.7% | 102,000 |
| 2025/04/14 | 1,650 | 1,697 | 1,646 | 1,655 | +10 | +0.6% | 121,400 |
| 2025/04/11 | 1,629 | 1,651 | 1,575 | 1,645 | +16 | +1% | 124,700 |
| 2025/04/10 | 1,660 | 1,660 | 1,598 | 1,629 | +77 | +5% | 120,800 |
| 2025/04/09 | 1,532 | 1,571 | 1,515 | 1,552 | -3 | -0.2% | 128,600 |
| 2025/04/08 | 1,534 | 1,594 | 1,523 | 1,555 | +97 | +6.7% | 104,600 |
| 2025/04/07 | 1,434 | 1,495 | 1,423 | 1,458 | -103 | -6.6% | 197,900 |
| 2025/04/04 | 1,579 | 1,592 | 1,526 | 1,561 | -58 | -3.6% | 195,400 |
| 2025/04/03 | 1,600 | 1,625 | 1,590 | 1,619 | -40 | -2.4% | 119,500 |
| 2025/04/02 | 1,722 | 1,722 | 1,654 | 1,659 | -50 | -2.9% | 81,600 |
| 2025/04/01 | 1,714 | 1,741 | 1,709 | 1,709 | +14 | +0.8% | 87,100 |
| 2025/03/31 | 1,710 | 1,715 | 1,671 | 1,695 | -17 | -1% | 183,100 |
| 2025/03/28 | 1,702 | 1,738 | 1,692 | 1,712 | -54 | -3.1% | 194,200 |
| 2025/03/27 | 1,750 | 1,777 | 1,743 | 1,766 | +16 | +0.9% | 137,400 |
| 2025/03/26 | 1,770 | 1,775 | 1,737 | 1,750 | -9 | -0.5% | 110,800 |
| 2025/03/25 | 1,775 | 1,775 | 1,743 | 1,759 | -13 | -0.7% | 111,400 |
| 2025/03/24 | 1,767 | 1,790 | 1,756 | 1,772 | +20 | +1.1% | 168,300 |
| 2025/03/21 | 1,771 | 1,797 | 1,746 | 1,752 | -10 | -0.6% | 196,100 |
| 2025/03/19 | 1,737 | 1,780 | 1,723 | 1,762 | +34 | +2% | 125,500 |
| 2025/03/18 | 1,744 | 1,747 | 1,716 | 1,728 | +6 | +0.3% | 90,300 |
| 2025/03/17 | 1,720 | 1,743 | 1,720 | 1,722 | +7 | +0.4% | 72,200 |
| 2025/03/14 | 1,699 | 1,737 | 1,699 | 1,715 | +30 | +1.8% | 103,700 |
| 2025/03/13 | 1,684 | 1,727 | 1,682 | 1,685 | ±0 | ±0% | 114,000 |
| 2025/03/12 | 1,661 | 1,693 | 1,661 | 1,685 | ±0 | ±0% | 117,000 |
| 2025/03/11 | 1,665 | 1,692 | 1,656 | 1,685 | +9 | +0.5% | 151,700 |
| 2025/03/10 | 1,749 | 1,749 | 1,671 | 1,676 | -79 | -4.5% | 126,000 |
| 2025/03/07 | 1,703 | 1,771 | 1,698 | 1,755 | +39 | +2.3% | 215,200 |
| 2025/03/06 | 1,740 | 1,758 | 1,713 | 1,716 | -3 | -0.2% | 213,400 |
| 2025/03/05 | 1,676 | 1,740 | 1,668 | 1,719 | +55 | +3.3% | 175,500 |
| 2025/03/04 | 1,678 | 1,683 | 1,647 | 1,664 | -10 | -0.6% | 272,200 |
| 2025/03/03 | 1,608 | 1,695 | 1,604 | 1,674 | +93 | +5.9% | 323,300 |
| 2025/02/28 | 1,548 | 1,587 | 1,531 | 1,581 | +18 | +1.2% | 221,400 |
| 2025/02/27 | 1,538 | 1,569 | 1,520 | 1,563 | +43 | +2.8% | 161,300 |
| 2025/02/26 | 1,546 | 1,546 | 1,504 | 1,520 | -34 | -2.2% | 191,000 |
| 2025/02/25 | 1,555 | 1,566 | 1,541 | 1,554 | -33 | -2.1% | 253,500 |
| 2025/02/21 | 1,627 | 1,649 | 1,576 | 1,587 | -46 | -2.8% | 326,700 |
| 2025/02/20 | 1,650 | 1,651 | 1,620 | 1,633 | -24 | -1.4% | 225,500 |
| 2025/02/19 | 1,698 | 1,699 | 1,654 | 1,657 | -34 | -2% | 162,300 |
| 2025/02/18 | 1,684 | 1,696 | 1,674 | 1,691 | +22 | +1.3% | 100,700 |
1～
50
件表示中 / 3691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 | 182,700円 | +3.8% | +1.1% | 3.94% | 10.28倍 | 0.85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 |
| 日本電設 | 245,700円 | +6.3% | -2.6% | 3.74% | 10.77倍 | 0.74倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東洋建 | 134,000円 | -2.6% | +10.4% | 5.97% | 16.56倍 | 1.75倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東亜建 | 137,000円 | +12.7% | +13.7% | 5.18% | 7.76倍 | 1.11倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| ライト工 | 264,600円 | +3.1% | +19.7% | 2.83% | 12.51倍 | 1.37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。ＤＯＥ６％以上の方針 |
市場注目の銘柄
チャート関連のコラム
