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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,271 | 1,274 | 1,248 | 1,270 | -4 | -0.3% | 267,000 |
| 2015/12/01 | 1,240 | 1,276 | 1,233 | 1,274 | +33 | +2.7% | 227,000 |
| 2015/11/30 | 1,203 | 1,241 | 1,195 | 1,241 | +36 | +3% | 341,000 |
| 2015/11/27 | 1,224 | 1,224 | 1,192 | 1,205 | -10 | -0.8% | 229,000 |
| 2015/11/26 | 1,209 | 1,217 | 1,202 | 1,215 | +13 | +1.1% | 209,000 |
| 2015/11/25 | 1,229 | 1,229 | 1,188 | 1,202 | -8 | -0.7% | 192,000 |
| 2015/11/24 | 1,202 | 1,217 | 1,190 | 1,210 | -5 | -0.4% | 385,000 |
| 2015/11/20 | 1,201 | 1,227 | 1,192 | 1,215 | +21 | +1.8% | 213,000 |
| 2015/11/19 | 1,213 | 1,222 | 1,175 | 1,194 | -21 | -1.7% | 402,000 |
| 2015/11/18 | 1,251 | 1,268 | 1,211 | 1,215 | -30 | -2.4% | 189,000 |
| 2015/11/17 | 1,234 | 1,273 | 1,230 | 1,245 | +42 | +3.5% | 306,000 |
| 2015/11/16 | 1,201 | 1,217 | 1,177 | 1,203 | +1 | +0.1% | 173,000 |
| 2015/11/13 | 1,219 | 1,231 | 1,196 | 1,202 | -37 | -3% | 248,000 |
| 2015/11/12 | 1,182 | 1,241 | 1,180 | 1,239 | +87 | +7.6% | 558,000 |
| 2015/11/11 | 1,148 | 1,181 | 1,121 | 1,152 | +7 | +0.6% | 283,000 |
| 2015/11/10 | 1,160 | 1,177 | 1,130 | 1,145 | -40 | -3.4% | 215,000 |
| 2015/11/09 | 1,175 | 1,194 | 1,175 | 1,185 | +10 | +0.9% | 128,000 |
| 2015/11/06 | 1,174 | 1,195 | 1,167 | 1,175 | -19 | -1.6% | 193,000 |
| 2015/11/05 | 1,095 | 1,198 | 1,082 | 1,194 | +92 | +8.3% | 432,000 |
| 2015/11/04 | 1,177 | 1,177 | 1,097 | 1,102 | -36 | -3.2% | 274,000 |
| 2015/11/02 | 1,167 | 1,167 | 1,134 | 1,138 | -29 | -2.5% | 255,000 |
| 2015/10/30 | 1,165 | 1,185 | 1,164 | 1,167 | -4 | -0.3% | 331,000 |
| 2015/10/29 | 1,173 | 1,194 | 1,157 | 1,171 | +23 | +2% | 411,000 |
| 2015/10/28 | 1,151 | 1,196 | 1,144 | 1,148 | +15 | +1.3% | 377,000 |
| 2015/10/27 | 1,139 | 1,150 | 1,123 | 1,133 | -15 | -1.3% | 157,000 |
| 2015/10/26 | 1,187 | 1,192 | 1,136 | 1,148 | -39 | -3.3% | 297,000 |
| 2015/10/23 | 1,180 | 1,193 | 1,156 | 1,187 | +28 | +2.4% | 112,000 |
| 2015/10/22 | 1,168 | 1,177 | 1,151 | 1,159 | -9 | -0.8% | 72,000 |
| 2015/10/21 | 1,113 | 1,168 | 1,113 | 1,168 | +63 | +5.7% | 211,000 |
| 2015/10/20 | 1,152 | 1,152 | 1,090 | 1,105 | -47 | -4.1% | 330,000 |
| 2015/10/19 | 1,164 | 1,169 | 1,148 | 1,152 | -16 | -1.4% | 91,000 |
| 2015/10/16 | 1,139 | 1,176 | 1,139 | 1,168 | +36 | +3.2% | 184,000 |
| 2015/10/15 | 1,090 | 1,134 | 1,089 | 1,132 | +34 | +3.1% | 143,000 |
| 2015/10/14 | 1,144 | 1,161 | 1,090 | 1,098 | -70 | -6% | 221,000 |
| 2015/10/13 | 1,144 | 1,183 | 1,114 | 1,168 | +39 | +3.5% | 286,000 |
| 2015/10/09 | 1,081 | 1,132 | 1,072 | 1,129 | +50 | +4.6% | 237,000 |
| 2015/10/08 | 1,092 | 1,092 | 1,074 | 1,079 | -29 | -2.6% | 186,000 |
| 2015/10/07 | 1,138 | 1,146 | 1,099 | 1,108 | -30 | -2.6% | 203,000 |
| 2015/10/06 | 1,119 | 1,145 | 1,106 | 1,138 | +39 | +3.5% | 418,000 |
| 2015/10/05 | 1,100 | 1,115 | 1,093 | 1,099 | -1 | -0.1% | 251,000 |
| 2015/10/02 | 1,121 | 1,132 | 1,087 | 1,100 | -22 | -2% | 233,000 |
| 2015/10/01 | 1,092 | 1,137 | 1,070 | 1,122 | +40 | +3.7% | 164,000 |
| 2015/09/30 | 1,073 | 1,116 | 1,052 | 1,082 | +24 | +2.3% | 393,000 |
| 2015/09/29 | 1,091 | 1,091 | 1,042 | 1,058 | -34 | -3.1% | 171,000 |
| 2015/09/28 | 1,100 | 1,110 | 1,078 | 1,092 | -6 | -0.5% | 211,000 |
| 2015/09/25 | 1,051 | 1,098 | 1,032 | 1,098 | +88 | +8.7% | 270,000 |
| 2015/09/24 | 1,038 | 1,061 | 1,004 | 1,010 | -39 | -3.7% | 196,000 |
| 2015/09/18 | 1,054 | 1,072 | 1,032 | 1,049 | ±0 | ±0% | 226,000 |
| 2015/09/17 | 1,027 | 1,066 | 1,027 | 1,049 | +2 | +0.2% | 191,000 |
| 2015/09/16 | 1,037 | 1,056 | 996 | 1,047 | +25 | +2.4% | 159,000 |
2301～
2350
件表示中 / 3692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 | 183,200円 | +3.8% | +1.1% | 3.93% | 10.31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 | 240,400円 | +6.3% | -2.6% | 3.83% | 10.54倍 | 0.72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 | 134,600円 | -2.6% | +10.4% | 5.94% | 16.64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 | 137,500円 | +12.7% | +13.7% | 5.16% | 7.79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 | 265,200円 | +3.1% | +19.7% | 2.83% | 12.54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
