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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,737 | 1,758 | 1,661 | 1,669 | -39 | -2.3% | 176,400 |
| 2025/02/14 | 1,736 | 1,744 | 1,703 | 1,708 | -42 | -2.4% | 137,900 |
| 2025/02/13 | 1,761 | 1,766 | 1,738 | 1,750 | -1 | -0.1% | 192,300 |
| 2025/02/12 | 1,808 | 1,825 | 1,746 | 1,751 | -42 | -2.3% | 191,900 |
| 2025/02/10 | 1,800 | 1,808 | 1,761 | 1,793 | -12 | -0.7% | 160,000 |
| 2025/02/07 | 1,786 | 1,815 | 1,754 | 1,805 | +18 | +1% | 203,500 |
| 2025/02/06 | 1,758 | 1,791 | 1,739 | 1,787 | +29 | +1.6% | 186,900 |
| 2025/02/05 | 1,778 | 1,778 | 1,720 | 1,758 | -22 | -1.2% | 215,900 |
| 2025/02/04 | 1,769 | 1,795 | 1,712 | 1,780 | +35 | +2% | 348,400 |
| 2025/02/03 | 1,725 | 1,789 | 1,710 | 1,745 | -2 | -0.1% | 525,700 |
| 2025/01/31 | 1,648 | 1,755 | 1,605 | 1,747 | +219 | +14.3% | 1,587,000 |
| 2025/01/30 | 1,496 | 1,537 | 1,485 | 1,528 | +51 | +3.5% | 225,900 |
| 2025/01/29 | 1,458 | 1,489 | 1,457 | 1,477 | +18 | +1.2% | 94,300 |
| 2025/01/28 | 1,451 | 1,468 | 1,451 | 1,459 | -3 | -0.2% | 47,500 |
| 2025/01/27 | 1,469 | 1,473 | 1,457 | 1,462 | +7 | +0.5% | 45,300 |
| 2025/01/24 | 1,459 | 1,471 | 1,446 | 1,455 | +5 | +0.3% | 57,800 |
| 2025/01/23 | 1,464 | 1,466 | 1,446 | 1,450 | -14 | -1% | 74,400 |
| 2025/01/22 | 1,465 | 1,471 | 1,456 | 1,464 | +14 | +1% | 37,100 |
| 2025/01/21 | 1,474 | 1,474 | 1,450 | 1,450 | -8 | -0.5% | 46,100 |
| 2025/01/20 | 1,451 | 1,477 | 1,444 | 1,458 | +2 | +0.1% | 52,700 |
| 2025/01/17 | 1,444 | 1,459 | 1,434 | 1,456 | +8 | +0.6% | 55,800 |
| 2025/01/16 | 1,472 | 1,479 | 1,448 | 1,448 | -27 | -1.8% | 70,100 |
| 2025/01/15 | 1,467 | 1,482 | 1,462 | 1,475 | +8 | +0.5% | 78,400 |
| 2025/01/14 | 1,475 | 1,486 | 1,453 | 1,467 | -12 | -0.8% | 128,600 |
| 2025/01/10 | 1,493 | 1,493 | 1,468 | 1,479 | -14 | -0.9% | 72,900 |
| 2025/01/09 | 1,504 | 1,506 | 1,486 | 1,493 | -30 | -2% | 113,300 |
| 2025/01/08 | 1,525 | 1,533 | 1,515 | 1,523 | -1 | -0.1% | 115,500 |
| 2025/01/07 | 1,514 | 1,524 | 1,500 | 1,524 | +14 | +0.9% | 87,700 |
| 2025/01/06 | 1,569 | 1,575 | 1,505 | 1,510 | -48 | -3.1% | 147,200 |
| 2024/12/30 | 1,529 | 1,564 | 1,529 | 1,558 | +47 | +3.1% | 150,200 |
| 2024/12/27 | 1,500 | 1,512 | 1,493 | 1,511 | +22 | +1.5% | 188,200 |
| 2024/12/26 | 1,480 | 1,489 | 1,468 | 1,489 | +10 | +0.7% | 95,900 |
| 2024/12/25 | 1,470 | 1,479 | 1,452 | 1,479 | +20 | +1.4% | 62,100 |
| 2024/12/24 | 1,475 | 1,476 | 1,450 | 1,459 | -8 | -0.5% | 84,500 |
| 2024/12/23 | 1,436 | 1,472 | 1,433 | 1,467 | +47 | +3.3% | 127,300 |
| 2024/12/20 | 1,409 | 1,429 | 1,398 | 1,420 | -16 | -1.1% | 271,200 |
| 2024/12/19 | 1,402 | 1,440 | 1,401 | 1,436 | +15 | +1.1% | 99,800 |
| 2024/12/18 | 1,408 | 1,421 | 1,403 | 1,421 | +10 | +0.7% | 106,000 |
| 2024/12/17 | 1,430 | 1,438 | 1,402 | 1,411 | -28 | -1.9% | 102,400 |
| 2024/12/16 | 1,428 | 1,443 | 1,413 | 1,439 | +8 | +0.6% | 94,900 |
| 2024/12/13 | 1,450 | 1,461 | 1,403 | 1,431 | -33 | -2.3% | 215,500 |
| 2024/12/12 | 1,424 | 1,472 | 1,420 | 1,464 | +51 | +3.6% | 190,500 |
| 2024/12/11 | 1,406 | 1,418 | 1,396 | 1,413 | +13 | +0.9% | 189,700 |
| 2024/12/10 | 1,438 | 1,438 | 1,400 | 1,400 | -29 | -2% | 59,800 |
| 2024/12/09 | 1,412 | 1,439 | 1,411 | 1,429 | +17 | +1.2% | 109,100 |
| 2024/12/06 | 1,406 | 1,413 | 1,397 | 1,412 | +7 | +0.5% | 85,100 |
| 2024/12/05 | 1,421 | 1,425 | 1,403 | 1,405 | -11 | -0.8% | 112,600 |
| 2024/12/04 | 1,468 | 1,471 | 1,416 | 1,416 | -55 | -3.7% | 101,700 |
| 2024/12/03 | 1,423 | 1,494 | 1,423 | 1,471 | +48 | +3.4% | 165,000 |
| 2024/12/02 | 1,410 | 1,427 | 1,406 | 1,423 | -11 | -0.8% | 189,100 |
51～
100
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
