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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,300 | 1,374 | 1,300 | 1,374 | +102 | +8% | 430,500 |
| 2024/02/06 | 1,264 | 1,290 | 1,259 | 1,272 | +3 | +0.2% | 136,300 |
| 2024/02/05 | 1,278 | 1,287 | 1,256 | 1,269 | -13 | -1% | 166,000 |
| 2024/02/02 | 1,220 | 1,296 | 1,220 | 1,282 | +53 | +4.3% | 264,600 |
| 2024/02/01 | 1,155 | 1,239 | 1,153 | 1,229 | +57 | +4.9% | 259,600 |
| 2024/01/31 | 1,166 | 1,188 | 1,145 | 1,172 | +14 | +1.2% | 240,800 |
| 2024/01/30 | 1,149 | 1,163 | 1,144 | 1,158 | +18 | +1.6% | 139,900 |
| 2024/01/29 | 1,126 | 1,145 | 1,126 | 1,140 | +16 | +1.4% | 48,700 |
| 2024/01/26 | 1,129 | 1,135 | 1,114 | 1,124 | -10 | -0.9% | 87,000 |
| 2024/01/25 | 1,123 | 1,142 | 1,120 | 1,134 | +2 | +0.2% | 63,900 |
| 2024/01/24 | 1,145 | 1,147 | 1,130 | 1,132 | -22 | -1.9% | 71,100 |
| 2024/01/23 | 1,163 | 1,166 | 1,148 | 1,154 | -9 | -0.8% | 72,800 |
| 2024/01/22 | 1,153 | 1,170 | 1,129 | 1,163 | +14 | +1.2% | 141,600 |
| 2024/01/19 | 1,139 | 1,151 | 1,134 | 1,149 | +10 | +0.9% | 133,100 |
| 2024/01/18 | 1,120 | 1,154 | 1,120 | 1,139 | +27 | +2.4% | 116,900 |
| 2024/01/17 | 1,093 | 1,127 | 1,093 | 1,112 | +20 | +1.8% | 106,500 |
| 2024/01/16 | 1,115 | 1,115 | 1,083 | 1,092 | -28 | -2.5% | 89,600 |
| 2024/01/15 | 1,115 | 1,126 | 1,113 | 1,120 | +1 | +0.1% | 51,900 |
| 2024/01/12 | 1,125 | 1,136 | 1,115 | 1,119 | +1 | +0.1% | 70,700 |
| 2024/01/11 | 1,130 | 1,135 | 1,115 | 1,118 | -1 | -0.1% | 87,500 |
| 2024/01/10 | 1,130 | 1,138 | 1,110 | 1,119 | -11 | -1% | 110,100 |
| 2024/01/09 | 1,155 | 1,161 | 1,127 | 1,130 | -26 | -2.2% | 135,100 |
| 2024/01/05 | 1,146 | 1,169 | 1,141 | 1,156 | +25 | +2.2% | 166,700 |
| 2024/01/04 | 1,125 | 1,135 | 1,117 | 1,131 | +7 | +0.6% | 80,300 |
| 2023/12/29 | 1,097 | 1,130 | 1,097 | 1,124 | +27 | +2.5% | 84,000 |
| 2023/12/28 | 1,110 | 1,118 | 1,091 | 1,097 | -15 | -1.3% | 52,500 |
| 2023/12/27 | 1,111 | 1,116 | 1,087 | 1,112 | -4 | -0.4% | 127,200 |
| 2023/12/26 | 1,073 | 1,118 | 1,072 | 1,116 | +57 | +5.4% | 190,100 |
| 2023/12/25 | 1,065 | 1,065 | 1,052 | 1,059 | +8 | +0.8% | 57,600 |
| 2023/12/22 | 1,040 | 1,052 | 1,040 | 1,051 | +15 | +1.4% | 60,800 |
| 2023/12/21 | 1,032 | 1,048 | 1,028 | 1,036 | +4 | +0.4% | 60,900 |
| 2023/12/20 | 1,042 | 1,048 | 1,032 | 1,032 | -5 | -0.5% | 34,500 |
| 2023/12/19 | 1,042 | 1,043 | 1,029 | 1,037 | -5 | -0.5% | 42,100 |
| 2023/12/18 | 1,052 | 1,052 | 1,024 | 1,042 | -22 | -2.1% | 50,800 |
| 2023/12/15 | 1,067 | 1,075 | 1,051 | 1,064 | +13 | +1.2% | 142,000 |
| 2023/12/14 | 1,080 | 1,093 | 1,046 | 1,051 | -31 | -2.9% | 136,000 |
| 2023/12/13 | 1,078 | 1,088 | 1,068 | 1,082 | -2 | -0.2% | 100,700 |
| 2023/12/12 | 1,058 | 1,089 | 1,050 | 1,084 | +39 | +3.7% | 161,300 |
| 2023/12/11 | 1,020 | 1,045 | 1,020 | 1,045 | +32 | +3.2% | 97,600 |
| 2023/12/08 | 1,030 | 1,031 | 1,006 | 1,013 | -17 | -1.7% | 215,700 |
| 2023/12/07 | 1,031 | 1,041 | 1,025 | 1,030 | -10 | -1% | 74,800 |
| 2023/12/06 | 1,008 | 1,041 | 1,008 | 1,040 | +34 | +3.4% | 94,900 |
| 2023/12/05 | 1,024 | 1,032 | 1,003 | 1,006 | -17 | -1.7% | 116,500 |
| 2023/12/04 | 1,020 | 1,025 | 1,009 | 1,023 | +2 | +0.2% | 87,400 |
| 2023/12/01 | 1,015 | 1,024 | 1,008 | 1,021 | +18 | +1.8% | 154,100 |
| 2023/11/30 | 980 | 1,009 | 978 | 1,003 | +25 | +2.6% | 163,700 |
| 2023/11/29 | 989 | 995 | 978 | 978 | -11 | -1.1% | 46,000 |
| 2023/11/28 | 974 | 989 | 971 | 989 | +18 | +1.9% | 58,700 |
| 2023/11/27 | 982 | 982 | 970 | 971 | -5 | -0.5% | 46,500 |
| 2023/11/24 | 971 | 979 | 970 | 976 | +4 | +0.4% | 46,600 |
301～
350
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 | 240,500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 | 134,500円 | -2.6% | +10.4% | 5.95% | 16.62倍 | 1.76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 | 137,900円 | +12.7% | +13.7% | 5.15% | 7.81倍 | 1.12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 | 265,400円 | +3.1% | +19.7% | 2.83% | 12.55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
