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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,312 | 1,349 | 1,312 | 1,338 | +26 | +2% | 26,000 |
| 2023/06/28 | 1,310 | 1,317 | 1,301 | 1,312 | +2 | +0.2% | 10,000 |
| 2023/06/27 | 1,317 | 1,317 | 1,291 | 1,310 | +19 | +1.5% | 3,500 |
| 2023/06/26 | 1,300 | 1,330 | 1,285 | 1,291 | +1 | +0.1% | 14,400 |
| 2023/06/23 | 1,307 | 1,307 | 1,245 | 1,290 | -1 | -0.1% | 24,200 |
| 2023/06/22 | 1,292 | 1,315 | 1,291 | 1,291 | ±0 | ±0% | 19,900 |
| 2023/06/21 | 1,320 | 1,321 | 1,291 | 1,291 | -29 | -2.2% | 30,200 |
| 2023/06/20 | 1,292 | 1,325 | 1,280 | 1,320 | +30 | +2.3% | 39,300 |
| 2023/06/19 | 1,237 | 1,290 | 1,230 | 1,290 | +69 | +5.7% | 55,800 |
| 2023/06/16 | 1,221 | 1,227 | 1,219 | 1,221 | ±0 | ±0% | 9,900 |
| 2023/06/15 | 1,232 | 1,232 | 1,217 | 1,221 | -15 | -1.2% | 12,700 |
| 2023/06/14 | 1,228 | 1,249 | 1,223 | 1,236 | +22 | +1.8% | 21,500 |
| 2023/06/13 | 1,210 | 1,216 | 1,195 | 1,214 | +9 | +0.7% | 9,500 |
| 2023/06/12 | 1,220 | 1,235 | 1,196 | 1,205 | -7 | -0.6% | 18,400 |
| 2023/06/09 | 1,178 | 1,216 | 1,175 | 1,212 | +34 | +2.9% | 19,200 |
| 2023/06/08 | 1,187 | 1,187 | 1,172 | 1,178 | -7 | -0.6% | 8,000 |
| 2023/06/07 | 1,179 | 1,185 | 1,172 | 1,185 | +3 | +0.3% | 4,600 |
| 2023/06/06 | 1,185 | 1,190 | 1,178 | 1,182 | -8 | -0.7% | 9,700 |
| 2023/06/05 | 1,205 | 1,205 | 1,185 | 1,190 | -5 | -0.4% | 10,100 |
| 2023/06/02 | 1,193 | 1,200 | 1,175 | 1,195 | +2 | +0.2% | 7,900 |
| 2023/06/01 | 1,178 | 1,193 | 1,161 | 1,193 | +21 | +1.8% | 7,900 |
| 2023/05/31 | 1,188 | 1,196 | 1,172 | 1,172 | -16 | -1.3% | 7,000 |
| 2023/05/30 | 1,216 | 1,216 | 1,176 | 1,188 | -8 | -0.7% | 11,900 |
| 2023/05/29 | 1,245 | 1,245 | 1,196 | 1,196 | -18 | -1.5% | 18,700 |
| 2023/05/26 | 1,188 | 1,230 | 1,188 | 1,214 | +26 | +2.2% | 46,100 |
| 2023/05/25 | 1,175 | 1,188 | 1,170 | 1,188 | +18 | +1.5% | 11,400 |
| 2023/05/24 | 1,170 | 1,184 | 1,150 | 1,170 | ±0 | ±0% | 12,800 |
| 2023/05/23 | 1,160 | 1,170 | 1,145 | 1,170 | +8 | +0.7% | 17,800 |
| 2023/05/22 | 1,150 | 1,162 | 1,147 | 1,162 | +19 | +1.7% | 11,800 |
| 2023/05/19 | 1,140 | 1,152 | 1,132 | 1,143 | -2 | -0.2% | 15,500 |
| 2023/05/18 | 1,147 | 1,160 | 1,130 | 1,145 | -2 | -0.2% | 35,000 |
| 2023/05/17 | 1,158 | 1,158 | 1,134 | 1,147 | -12 | -1% | 17,000 |
| 2023/05/16 | 1,165 | 1,165 | 1,146 | 1,159 | -6 | -0.5% | 13,600 |
| 2023/05/15 | 1,162 | 1,170 | 1,131 | 1,165 | +7 | +0.6% | 19,400 |
| 2023/05/12 | 1,174 | 1,174 | 1,145 | 1,158 | -6 | -0.5% | 22,000 |
| 2023/05/11 | 1,155 | 1,170 | 1,130 | 1,164 | +118 | +11.3% | 117,000 |
| 2023/05/10 | 1,046 | 1,063 | 1,046 | 1,046 | +3 | +0.3% | 25,300 |
| 2023/05/09 | 1,030 | 1,053 | 1,028 | 1,043 | +17 | +1.7% | 11,900 |
| 2023/05/08 | 1,024 | 1,026 | 1,021 | 1,026 | +1 | +0.1% | 7,000 |
| 2023/05/02 | 1,009 | 1,025 | 1,009 | 1,025 | +8 | +0.8% | 17,200 |
| 2023/05/01 | 1,024 | 1,027 | 1,017 | 1,017 | +5 | +0.5% | 5,200 |
| 2023/04/28 | 1,002 | 1,014 | 1,002 | 1,012 | +6 | +0.6% | 3,200 |
| 2023/04/27 | 1,008 | 1,008 | 1,004 | 1,006 | +4 | +0.4% | 2,100 |
| 2023/04/26 | 997 | 1,003 | 996 | 1,002 | -1 | -0.1% | 5,000 |
| 2023/04/25 | 996 | 1,009 | 996 | 1,003 | -17 | -1.7% | 22,700 |
| 2023/04/24 | 1,009 | 1,020 | 1,006 | 1,020 | +12 | +1.2% | 4,300 |
| 2023/04/21 | 1,008 | 1,015 | 1,002 | 1,008 | ±0 | ±0% | 4,400 |
| 2023/04/20 | 1,012 | 1,012 | 1,006 | 1,008 | -3 | -0.3% | 2,000 |
| 2023/04/19 | 1,015 | 1,015 | 1,000 | 1,011 | -9 | -0.9% | 7,600 |
| 2023/04/18 | 1,011 | 1,021 | 1,011 | 1,020 | +5 | +0.5% | 8,300 |
451～
500
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「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 | 175,800円 | +10.4% | +12.6% | 5.23% | 5.75倍 | 1.02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 | 129,000円 | +5.5% | +11.0% | 3.41% | 7.09倍 | 0.95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 | 24,400円 | +168.0% | +150.0% | 0.00% | 234.62倍 | 3.15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 |
| 美濃窯業 | 79,500円 | +9.5% | +8.9% | 4.03% | 7.41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 |
| 石塚硝 | 240,600円 | +7.2% | -5.7% | 2.70% | 4.28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 |
市場注目の銘柄
チャート関連のコラム
