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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,759 | 1,759 | 1,740 | 1,742 | -4 | -0.2% | 14,800 |
| 2025/04/30 | 1,745 | 1,760 | 1,743 | 1,746 | +7 | +0.4% | 7,000 |
| 2025/04/28 | 1,722 | 1,743 | 1,722 | 1,739 | +18 | +1% | 14,400 |
| 2025/04/25 | 1,714 | 1,734 | 1,714 | 1,721 | +13 | +0.8% | 9,900 |
| 2025/04/24 | 1,704 | 1,718 | 1,704 | 1,708 | +6 | +0.4% | 9,300 |
| 2025/04/23 | 1,703 | 1,717 | 1,690 | 1,702 | +11 | +0.7% | 15,500 |
| 2025/04/22 | 1,689 | 1,704 | 1,685 | 1,691 | +2 | +0.1% | 8,600 |
| 2025/04/21 | 1,691 | 1,706 | 1,674 | 1,689 | -2 | -0.1% | 11,500 |
| 2025/04/18 | 1,673 | 1,703 | 1,671 | 1,691 | +23 | +1.4% | 9,400 |
| 2025/04/17 | 1,667 | 1,688 | 1,662 | 1,668 | +8 | +0.5% | 15,800 |
| 2025/04/16 | 1,662 | 1,679 | 1,651 | 1,660 | -2 | -0.1% | 27,300 |
| 2025/04/15 | 1,665 | 1,665 | 1,646 | 1,662 | +7 | +0.4% | 12,200 |
| 2025/04/14 | 1,682 | 1,682 | 1,646 | 1,655 | ±0 | ±0% | 22,700 |
| 2025/04/11 | 1,634 | 1,655 | 1,606 | 1,655 | -19 | -1.1% | 18,800 |
| 2025/04/10 | 1,708 | 1,709 | 1,661 | 1,674 | +86 | +5.4% | 23,400 |
| 2025/04/09 | 1,591 | 1,591 | 1,557 | 1,588 | -35 | -2.2% | 10,800 |
| 2025/04/08 | 1,581 | 1,677 | 1,581 | 1,623 | +95 | +6.2% | 47,300 |
| 2025/04/07 | 1,555 | 1,582 | 1,520 | 1,528 | -152 | -9% | 63,900 |
| 2025/04/04 | 1,670 | 1,715 | 1,588 | 1,680 | -17 | -1% | 107,400 |
| 2025/04/03 | 1,688 | 1,710 | 1,674 | 1,697 | -31 | -1.8% | 23,400 |
| 2025/04/02 | 1,750 | 1,750 | 1,724 | 1,728 | -27 | -1.5% | 32,300 |
| 2025/04/01 | 1,738 | 1,784 | 1,732 | 1,755 | +40 | +2.3% | 28,600 |
| 2025/03/31 | 1,753 | 1,753 | 1,715 | 1,715 | -62 | -3.5% | 52,600 |
| 2025/03/28 | 1,780 | 1,820 | 1,772 | 1,777 | -83 | -4.5% | 55,000 |
| 2025/03/27 | 1,855 | 1,875 | 1,852 | 1,860 | -2 | -0.1% | 29,400 |
| 2025/03/26 | 1,848 | 1,868 | 1,847 | 1,862 | +12 | +0.6% | 21,300 |
| 2025/03/25 | 1,860 | 1,861 | 1,845 | 1,850 | -11 | -0.6% | 44,300 |
| 2025/03/24 | 1,864 | 1,868 | 1,850 | 1,861 | -7 | -0.4% | 28,300 |
| 2025/03/21 | 1,868 | 1,886 | 1,860 | 1,868 | ±0 | ±0% | 31,300 |
| 2025/03/19 | 1,866 | 1,874 | 1,847 | 1,868 | -11 | -0.6% | 56,400 |
| 2025/03/18 | 1,896 | 1,896 | 1,875 | 1,879 | -12 | -0.6% | 40,800 |
| 2025/03/17 | 1,904 | 1,911 | 1,891 | 1,891 | -7 | -0.4% | 20,600 |
| 2025/03/14 | 1,896 | 1,914 | 1,888 | 1,898 | -16 | -0.8% | 18,800 |
| 2025/03/13 | 1,927 | 1,927 | 1,897 | 1,914 | +5 | +0.3% | 29,300 |
| 2025/03/12 | 1,918 | 1,928 | 1,908 | 1,909 | -17 | -0.9% | 19,000 |
| 2025/03/11 | 1,956 | 1,956 | 1,903 | 1,926 | -35 | -1.8% | 33,200 |
| 2025/03/10 | 1,970 | 1,974 | 1,940 | 1,961 | +16 | +0.8% | 23,700 |
| 2025/03/07 | 1,923 | 1,957 | 1,917 | 1,945 | -17 | -0.9% | 8,300 |
| 2025/03/06 | 1,927 | 1,963 | 1,927 | 1,962 | +39 | +2% | 13,000 |
| 2025/03/05 | 1,910 | 1,927 | 1,898 | 1,923 | +13 | +0.7% | 10,500 |
| 2025/03/04 | 1,897 | 1,911 | 1,868 | 1,910 | -7 | -0.4% | 14,400 |
| 2025/03/03 | 1,901 | 1,918 | 1,880 | 1,917 | +28 | +1.5% | 19,600 |
| 2025/02/28 | 1,892 | 1,897 | 1,863 | 1,889 | -16 | -0.8% | 23,900 |
| 2025/02/27 | 1,909 | 1,924 | 1,905 | 1,905 | -3 | -0.2% | 12,100 |
| 2025/02/26 | 1,917 | 1,922 | 1,891 | 1,908 | -14 | -0.7% | 16,000 |
| 2025/02/25 | 1,926 | 1,952 | 1,921 | 1,922 | -29 | -1.5% | 9,800 |
| 2025/02/21 | 1,930 | 1,965 | 1,930 | 1,951 | +4 | +0.2% | 8,000 |
| 2025/02/20 | 1,975 | 1,975 | 1,920 | 1,947 | -29 | -1.5% | 36,900 |
| 2025/02/19 | 1,973 | 1,995 | 1,964 | 1,976 | -5 | -0.3% | 14,700 |
| 2025/02/18 | 2,005 | 2,005 | 1,977 | 1,981 | -24 | -1.2% | 18,300 |
1～
50
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「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 | 174,200円 | +10.4% | +12.6% | 5.28% | 5.70倍 | 1.01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 | 127,600円 | +5.5% | +11.0% | 3.45% | 7.01倍 | 0.94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 |
| 倉 元 | 24,500円 | +168.0% | +150.0% | 0.00% | 235.58倍 | 3.17倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| 石塚硝 | 244,500円 | +7.2% | -5.7% | 2.66% | 4.35倍 | 0.30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 |
| 美濃窯業 | 79,800円 | +9.5% | +8.9% | 4.01% | 7.44倍 | 0.59倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
市場注目の銘柄
チャート関連のコラム
