ヤマイチ・ユニハイムエステートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,038 | 1,043 | 1,020 | 1,025 | ±0 | ±0% | 22,300 |
| 2024/03/22 | 1,029 | 1,030 | 1,018 | 1,025 | +9 | +0.9% | 22,200 |
| 2024/03/21 | 998 | 1,016 | 998 | 1,016 | +23 | +2.3% | 25,500 |
| 2024/03/19 | 995 | 995 | 985 | 993 | -1 | -0.1% | 20,900 |
| 2024/03/18 | 990 | 994 | 986 | 994 | +6 | +0.6% | 14,900 |
| 2024/03/15 | 984 | 989 | 980 | 988 | +3 | +0.3% | 3,500 |
| 2024/03/14 | 986 | 986 | 980 | 985 | -1 | -0.1% | 5,100 |
| 2024/03/13 | 976 | 986 | 976 | 986 | +12 | +1.2% | 4,800 |
| 2024/03/12 | 960 | 994 | 960 | 974 | +5 | +0.5% | 6,000 |
| 2024/03/11 | 985 | 994 | 960 | 969 | -19 | -1.9% | 21,100 |
| 2024/03/08 | 992 | 992 | 988 | 988 | -5 | -0.5% | 11,600 |
| 2024/03/07 | 993 | 998 | 990 | 993 | ±0 | ±0% | 8,300 |
| 2024/03/06 | 993 | 997 | 993 | 993 | ±0 | ±0% | 5,300 |
| 2024/03/05 | 1,002 | 1,002 | 990 | 993 | -6 | -0.6% | 3,700 |
| 2024/03/04 | 997 | 1,010 | 990 | 999 | +7 | +0.7% | 17,300 |
| 2024/03/01 | 993 | 993 | 981 | 992 | -1 | -0.1% | 4,800 |
| 2024/02/29 | 970 | 995 | 969 | 993 | +26 | +2.7% | 17,700 |
| 2024/02/28 | 962 | 968 | 962 | 967 | +5 | +0.5% | 3,900 |
| 2024/02/27 | 963 | 968 | 956 | 962 | -3 | -0.3% | 7,300 |
| 2024/02/26 | 970 | 970 | 955 | 965 | +4 | +0.4% | 8,600 |
| 2024/02/22 | 958 | 963 | 955 | 961 | +4 | +0.4% | 4,300 |
| 2024/02/21 | 965 | 966 | 957 | 957 | -8 | -0.8% | 6,100 |
| 2024/02/20 | 960 | 979 | 959 | 965 | -7 | -0.7% | 8,900 |
| 2024/02/19 | 945 | 975 | 945 | 972 | +26 | +2.7% | 8,000 |
| 2024/02/16 | 973 | 974 | 931 | 946 | -29 | -3% | 8,500 |
| 2024/02/15 | 969 | 979 | 951 | 975 | +4 | +0.4% | 8,400 |
| 2024/02/14 | 962 | 979 | 962 | 971 | +9 | +0.9% | 5,000 |
| 2024/02/13 | 974 | 974 | 946 | 962 | -13 | -1.3% | 28,700 |
| 2024/02/09 | 977 | 981 | 975 | 975 | -3 | -0.3% | 12,200 |
| 2024/02/08 | 985 | 989 | 976 | 978 | -10 | -1% | 12,200 |
| 2024/02/07 | 987 | 992 | 987 | 988 | -7 | -0.7% | 2,000 |
| 2024/02/06 | 992 | 995 | 983 | 995 | +5 | +0.5% | 5,300 |
| 2024/02/05 | 990 | 995 | 983 | 990 | -2 | -0.2% | 6,400 |
| 2024/02/02 | 994 | 997 | 991 | 992 | -7 | -0.7% | 4,100 |
| 2024/02/01 | 1,000 | 1,000 | 994 | 999 | ±0 | ±0% | 4,600 |
| 2024/01/31 | 1,000 | 1,000 | 988 | 999 | ±0 | ±0% | 6,000 |
| 2024/01/30 | 994 | 999 | 994 | 999 | +1 | +0.1% | 8,100 |
| 2024/01/29 | 985 | 998 | 985 | 998 | +17 | +1.7% | 8,200 |
| 2024/01/26 | 977 | 984 | 977 | 981 | +11 | +1.1% | 4,300 |
| 2024/01/25 | 973 | 979 | 970 | 970 | -3 | -0.3% | 2,800 |
| 2024/01/24 | 973 | 979 | 972 | 973 | -8 | -0.8% | 4,400 |
| 2024/01/23 | 974 | 989 | 974 | 981 | +7 | +0.7% | 6,500 |
| 2024/01/22 | 974 | 980 | 970 | 974 | +1 | +0.1% | 14,600 |
| 2024/01/19 | 979 | 981 | 968 | 973 | +4 | +0.4% | 8,200 |
| 2024/01/18 | 980 | 980 | 960 | 969 | -5 | -0.5% | 6,000 |
| 2024/01/17 | 979 | 990 | 974 | 974 | -5 | -0.5% | 11,900 |
| 2024/01/16 | 987 | 987 | 978 | 979 | -8 | -0.8% | 9,600 |
| 2024/01/15 | 982 | 994 | 972 | 987 | +6 | +0.6% | 20,200 |
| 2024/01/12 | 968 | 982 | 964 | 981 | +20 | +2.1% | 24,800 |
| 2024/01/11 | 965 | 972 | 961 | 961 | ±0 | ±0% | 13,900 |
301～
350
件表示中 / 733件
類似銘柄と比較する
現在ご覧いただいている「ヤマイチ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマイチ | 66,900円 | -15.8% | -75.5% | 4.48% | 43.99倍 | 0.42倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| アズマハウス | 73,000円 | -2.7% | +2.4% | 4.79% | 7.50倍 | 0.34倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| ＡＭＧＨＤ | 200,200円 | +5.2% | +4.0% | 3.50% | 5.61倍 | 0.51倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| 香陵住販 | 201,200円 | +7.8% | +3.9% | 2.68% | 5.63倍 | 0.92倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| ランビジネス | 20,000円 | +80.5% | - | 3.00% | - | 0.24倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
市場注目の銘柄
チャート関連のコラム
