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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,445 | 1,449 | 1,428 | 1,434 | -7 | -0.5% | 115,700 |
| 2024/11/28 | 1,424 | 1,444 | 1,421 | 1,441 | +14 | +1% | 64,300 |
| 2024/11/27 | 1,433 | 1,447 | 1,411 | 1,427 | -28 | -1.9% | 115,100 |
| 2024/11/26 | 1,451 | 1,463 | 1,431 | 1,455 | +1 | +0.1% | 73,200 |
| 2024/11/25 | 1,470 | 1,484 | 1,454 | 1,454 | -1 | -0.1% | 110,000 |
| 2024/11/22 | 1,456 | 1,467 | 1,441 | 1,455 | +1 | +0.1% | 82,100 |
| 2024/11/21 | 1,502 | 1,502 | 1,454 | 1,454 | -39 | -2.6% | 55,100 |
| 2024/11/20 | 1,483 | 1,510 | 1,477 | 1,493 | +28 | +1.9% | 92,900 |
| 2024/11/19 | 1,531 | 1,538 | 1,465 | 1,465 | -57 | -3.7% | 231,600 |
| 2024/11/18 | 1,513 | 1,543 | 1,500 | 1,522 | +17 | +1.1% | 150,700 |
| 2024/11/15 | 1,489 | 1,513 | 1,474 | 1,505 | +28 | +1.9% | 185,200 |
| 2024/11/14 | 1,429 | 1,486 | 1,427 | 1,477 | +39 | +2.7% | 365,700 |
| 2024/11/13 | 1,420 | 1,446 | 1,417 | 1,438 | +16 | +1.1% | 143,400 |
| 2024/11/12 | 1,430 | 1,447 | 1,420 | 1,422 | -4 | -0.3% | 75,600 |
| 2024/11/11 | 1,424 | 1,433 | 1,411 | 1,426 | +2 | +0.1% | 79,000 |
| 2024/11/08 | 1,465 | 1,484 | 1,424 | 1,424 | -47 | -3.2% | 122,200 |
| 2024/11/07 | 1,466 | 1,485 | 1,452 | 1,471 | +16 | +1.1% | 143,700 |
| 2024/11/06 | 1,472 | 1,480 | 1,443 | 1,455 | -17 | -1.2% | 145,600 |
| 2024/11/05 | 1,424 | 1,483 | 1,395 | 1,472 | +62 | +4.4% | 225,000 |
| 2024/11/01 | 1,501 | 1,528 | 1,407 | 1,410 | -77 | -5.2% | 446,800 |
| 2024/10/31 | 1,492 | 1,502 | 1,468 | 1,487 | +14 | +1% | 166,800 |
| 2024/10/30 | 1,459 | 1,513 | 1,450 | 1,473 | +21 | +1.4% | 846,100 |
| 2024/10/29 | 1,456 | 1,457 | 1,429 | 1,452 | -5 | -0.3% | 121,800 |
| 2024/10/28 | 1,427 | 1,463 | 1,413 | 1,457 | +37 | +2.6% | 128,900 |
| 2024/10/25 | 1,418 | 1,447 | 1,413 | 1,420 | -21 | -1.5% | 87,400 |
| 2024/10/24 | 1,419 | 1,448 | 1,410 | 1,441 | ±0 | ±0% | 94,900 |
| 2024/10/23 | 1,471 | 1,472 | 1,434 | 1,441 | -33 | -2.2% | 95,900 |
| 2024/10/22 | 1,500 | 1,508 | 1,471 | 1,474 | -31 | -2.1% | 101,100 |
| 2024/10/21 | 1,515 | 1,516 | 1,495 | 1,505 | -28 | -1.8% | 63,300 |
| 2024/10/18 | 1,501 | 1,552 | 1,496 | 1,533 | +3 | +0.2% | 97,900 |
| 2024/10/17 | 1,524 | 1,572 | 1,524 | 1,530 | +7 | +0.5% | 118,500 |
| 2024/10/16 | 1,494 | 1,550 | 1,493 | 1,523 | +14 | +0.9% | 110,100 |
| 2024/10/15 | 1,498 | 1,515 | 1,481 | 1,509 | +37 | +2.5% | 94,500 |
| 2024/10/11 | 1,485 | 1,492 | 1,464 | 1,472 | -8 | -0.5% | 65,400 |
| 2024/10/10 | 1,488 | 1,499 | 1,474 | 1,480 | -19 | -1.3% | 91,300 |
| 2024/10/09 | 1,516 | 1,522 | 1,490 | 1,499 | -17 | -1.1% | 74,300 |
| 2024/10/08 | 1,520 | 1,530 | 1,511 | 1,516 | -22 | -1.4% | 102,200 |
| 2024/10/07 | 1,538 | 1,550 | 1,522 | 1,538 | +27 | +1.8% | 91,600 |
| 2024/10/04 | 1,514 | 1,532 | 1,511 | 1,511 | -24 | -1.6% | 111,200 |
| 2024/10/03 | 1,563 | 1,576 | 1,530 | 1,535 | +12 | +0.8% | 94,400 |
| 2024/10/02 | 1,547 | 1,571 | 1,520 | 1,523 | -26 | -1.7% | 105,300 |
| 2024/10/01 | 1,535 | 1,560 | 1,527 | 1,549 | +17 | +1.1% | 86,500 |
| 2024/09/30 | 1,516 | 1,551 | 1,516 | 1,532 | -56 | -3.5% | 125,000 |
| 2024/09/27 | 1,600 | 1,605 | 1,580 | 1,588 | -33 | -2% | 92,900 |
| 2024/09/26 | 1,560 | 1,623 | 1,544 | 1,621 | +86 | +5.6% | 175,200 |
| 2024/09/25 | 1,590 | 1,593 | 1,535 | 1,535 | -45 | -2.8% | 106,500 |
| 2024/09/24 | 1,593 | 1,630 | 1,580 | 1,580 | +2 | +0.1% | 240,400 |
| 2024/09/20 | 1,561 | 1,592 | 1,561 | 1,578 | +16 | +1% | 188,400 |
| 2024/09/19 | 1,567 | 1,580 | 1,540 | 1,562 | +4 | +0.3% | 101,200 |
| 2024/09/18 | 1,530 | 1,580 | 1,530 | 1,558 | +26 | +1.7% | 108,000 |
101～
150
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
