ヤマウホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,855 | 1,883 | 1,840 | 1,876 | +21 | +1.1% | 9,900 |
| 2024/04/25 | 1,857 | 1,868 | 1,852 | 1,855 | -31 | -1.6% | 10,000 |
| 2024/04/24 | 1,867 | 1,889 | 1,855 | 1,886 | +22 | +1.2% | 13,500 |
| 2024/04/23 | 1,843 | 1,864 | 1,824 | 1,864 | +22 | +1.2% | 8,900 |
| 2024/04/22 | 1,808 | 1,842 | 1,808 | 1,842 | +39 | +2.2% | 8,400 |
| 2024/04/19 | 1,827 | 1,827 | 1,778 | 1,803 | -26 | -1.4% | 18,800 |
| 2024/04/18 | 1,787 | 1,844 | 1,762 | 1,829 | +40 | +2.2% | 17,800 |
| 2024/04/17 | 1,800 | 1,831 | 1,760 | 1,789 | -11 | -0.6% | 21,400 |
| 2024/04/16 | 1,814 | 1,815 | 1,784 | 1,800 | -29 | -1.6% | 29,500 |
| 2024/04/15 | 1,810 | 1,843 | 1,800 | 1,829 | +8 | +0.4% | 20,200 |
| 2024/04/12 | 1,825 | 1,829 | 1,811 | 1,821 | -3 | -0.2% | 20,200 |
| 2024/04/11 | 1,834 | 1,845 | 1,821 | 1,824 | -21 | -1.1% | 10,000 |
| 2024/04/10 | 1,844 | 1,897 | 1,844 | 1,845 | +12 | +0.7% | 25,600 |
| 2024/04/09 | 1,821 | 1,844 | 1,820 | 1,833 | +24 | +1.3% | 27,800 |
| 2024/04/08 | 1,805 | 1,823 | 1,796 | 1,809 | +8 | +0.4% | 14,700 |
| 2024/04/05 | 1,800 | 1,830 | 1,795 | 1,801 | -17 | -0.9% | 24,600 |
| 2024/04/04 | 1,837 | 1,838 | 1,810 | 1,818 | -19 | -1% | 31,900 |
| 2024/04/03 | 1,835 | 1,864 | 1,825 | 1,837 | -46 | -2.4% | 35,200 |
| 2024/04/02 | 1,942 | 1,950 | 1,870 | 1,883 | -82 | -4.2% | 44,000 |
| 2024/04/01 | 1,940 | 1,975 | 1,930 | 1,965 | +28 | +1.4% | 71,600 |
| 2024/03/29 | 1,908 | 1,950 | 1,908 | 1,937 | +30 | +1.6% | 19,200 |
| 2024/03/28 | 1,876 | 1,943 | 1,876 | 1,907 | -18 | -0.9% | 48,500 |
| 2024/03/27 | 1,989 | 1,989 | 1,925 | 1,925 | -55 | -2.8% | 49,500 |
| 2024/03/26 | 1,980 | 1,986 | 1,948 | 1,980 | +2 | +0.1% | 51,400 |
| 2024/03/25 | 1,958 | 2,013 | 1,953 | 1,978 | +27 | +1.4% | 39,200 |
| 2024/03/22 | 1,968 | 1,970 | 1,912 | 1,951 | +16 | +0.8% | 30,300 |
| 2024/03/21 | 1,919 | 1,948 | 1,901 | 1,935 | +21 | +1.1% | 31,900 |
| 2024/03/19 | 1,873 | 1,915 | 1,860 | 1,914 | +41 | +2.2% | 44,400 |
| 2024/03/18 | 1,873 | 1,902 | 1,870 | 1,873 | -4 | -0.2% | 40,400 |
| 2024/03/15 | 1,925 | 1,930 | 1,866 | 1,877 | -59 | -3% | 68,800 |
| 2024/03/14 | 2,003 | 2,003 | 1,918 | 1,936 | -99 | -4.9% | 93,100 |
| 2024/03/13 | 2,110 | 2,144 | 2,018 | 2,035 | -65 | -3.1% | 51,400 |
| 2024/03/12 | 2,095 | 2,110 | 2,041 | 2,100 | -45 | -2.1% | 60,100 |
| 2024/03/11 | 2,162 | 2,212 | 2,104 | 2,145 | -35 | -1.6% | 60,300 |
| 2024/03/08 | 2,090 | 2,220 | 2,090 | 2,180 | +93 | +4.5% | 72,700 |
| 2024/03/07 | 2,149 | 2,149 | 2,087 | 2,087 | -26 | -1.2% | 87,500 |
| 2024/03/06 | 2,050 | 2,144 | 2,037 | 2,113 | +54 | +2.6% | 148,300 |
| 2024/03/05 | 2,320 | 2,391 | 1,990 | 2,059 | -288 | -12.3% | 414,700 |
| 2024/03/04 | 2,350 | 2,399 | 2,326 | 2,347 | +37 | +1.6% | 36,600 |
| 2024/03/01 | 2,356 | 2,386 | 2,310 | 2,310 | -29 | -1.2% | 52,800 |
| 2024/02/29 | 2,360 | 2,361 | 2,305 | 2,339 | -25 | -1.1% | 36,700 |
| 2024/02/28 | 2,384 | 2,412 | 2,360 | 2,364 | +15 | +0.6% | 43,000 |
| 2024/02/27 | 2,304 | 2,362 | 2,290 | 2,349 | +82 | +3.6% | 74,300 |
| 2024/02/26 | 2,231 | 2,333 | 2,231 | 2,267 | +87 | +4% | 71,900 |
| 2024/02/22 | 2,120 | 2,181 | 2,114 | 2,180 | +60 | +2.8% | 47,500 |
| 2024/02/21 | 2,071 | 2,138 | 2,060 | 2,120 | +45 | +2.2% | 51,900 |
| 2024/02/20 | 2,050 | 2,100 | 2,041 | 2,075 | +38 | +1.9% | 27,800 |
| 2024/02/19 | 1,983 | 2,041 | 1,973 | 2,037 | +42 | +2.1% | 47,600 |
| 2024/02/16 | 1,980 | 2,025 | 1,980 | 1,995 | +9 | +0.5% | 18,600 |
| 2024/02/15 | 2,006 | 2,006 | 1,962 | 1,986 | -1 | -0.1% | 31,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ヤマウＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマウＨＤ | 187,600円 | +8.1% | +9.3% | 3.94% | 7.65倍 | 1.24倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| 神島化 | 152,300円 | +7.2% | +2.7% | 2.76% | 8.62倍 | 1.25倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| 石塚硝 | 282,100円 | -1.5% | -60.8% | 2.13% | 6.90倍 | 0.38倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
| ジオスター | 35,600円 | +6.6% | -6.0% | 2.25% | 13.92倍 | 0.50倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
| ノザワ | 90,300円 | +12.0% | +72.6% | 3.88% | 11.20倍 | 0.55倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
市場注目の銘柄
チャート関連のコラム
