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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 2,011 | 2,029 | 1,987 | 1,987 | -46 | -2.3% | 30,200 |
| 2024/02/13 | 2,073 | 2,090 | 2,014 | 2,033 | -55 | -2.6% | 49,300 |
| 2024/02/09 | 2,140 | 2,157 | 2,088 | 2,088 | -49 | -2.3% | 43,500 |
| 2024/02/08 | 2,165 | 2,194 | 2,093 | 2,137 | -4 | -0.2% | 54,000 |
| 2024/02/07 | 2,077 | 2,152 | 2,063 | 2,141 | +124 | +6.1% | 77,300 |
| 2024/02/06 | 2,054 | 2,054 | 1,980 | 2,017 | -38 | -1.8% | 56,500 |
| 2024/02/05 | 2,025 | 2,125 | 1,981 | 2,055 | +30 | +1.5% | 222,500 |
| 2024/02/02 | 2,023 | 2,025 | 1,965 | 2,025 | +1 | ±0% | 89,400 |
| 2024/02/01 | 1,977 | 2,050 | 1,975 | 2,024 | +47 | +2.4% | 68,400 |
| 2024/01/31 | 1,930 | 1,986 | 1,916 | 1,977 | +41 | +2.1% | 41,800 |
| 2024/01/30 | 1,941 | 1,981 | 1,906 | 1,936 | -4 | -0.2% | 30,500 |
| 2024/01/29 | 1,910 | 1,983 | 1,896 | 1,940 | +85 | +4.6% | 76,200 |
| 2024/01/26 | 1,864 | 1,895 | 1,836 | 1,855 | -8 | -0.4% | 30,800 |
| 2024/01/25 | 1,795 | 1,865 | 1,795 | 1,863 | +75 | +4.2% | 48,700 |
| 2024/01/24 | 1,792 | 1,819 | 1,747 | 1,788 | +2 | +0.1% | 84,200 |
| 2024/01/23 | 1,808 | 1,847 | 1,774 | 1,786 | -2 | -0.1% | 26,800 |
| 2024/01/22 | 1,782 | 1,868 | 1,775 | 1,788 | +19 | +1.1% | 80,400 |
| 2024/01/19 | 1,754 | 1,771 | 1,729 | 1,769 | +15 | +0.9% | 30,400 |
| 2024/01/18 | 1,756 | 1,785 | 1,744 | 1,754 | -14 | -0.8% | 23,900 |
| 2024/01/17 | 1,774 | 1,795 | 1,754 | 1,768 | +10 | +0.6% | 30,100 |
| 2024/01/16 | 1,748 | 1,782 | 1,742 | 1,758 | +18 | +1% | 24,400 |
| 2024/01/15 | 1,736 | 1,754 | 1,734 | 1,740 | +4 | +0.2% | 25,600 |
| 2024/01/12 | 1,765 | 1,765 | 1,717 | 1,736 | -5 | -0.3% | 22,400 |
| 2024/01/11 | 1,745 | 1,764 | 1,730 | 1,741 | -2 | -0.1% | 14,400 |
| 2024/01/10 | 1,758 | 1,758 | 1,739 | 1,743 | -15 | -0.9% | 18,100 |
| 2024/01/09 | 1,772 | 1,781 | 1,739 | 1,758 | -2 | -0.1% | 19,300 |
| 2024/01/05 | 1,804 | 1,804 | 1,760 | 1,760 | -44 | -2.4% | 19,200 |
| 2024/01/04 | 1,821 | 1,829 | 1,746 | 1,804 | +24 | +1.3% | 29,900 |
| 2023/12/29 | 1,794 | 1,802 | 1,770 | 1,780 | -8 | -0.4% | 17,200 |
| 2023/12/28 | 1,776 | 1,790 | 1,740 | 1,788 | +28 | +1.6% | 15,100 |
| 2023/12/27 | 1,762 | 1,775 | 1,750 | 1,760 | +13 | +0.7% | 9,800 |
| 2023/12/26 | 1,742 | 1,758 | 1,736 | 1,747 | +6 | +0.3% | 9,200 |
| 2023/12/25 | 1,769 | 1,784 | 1,740 | 1,741 | -26 | -1.5% | 16,600 |
| 2023/12/22 | 1,798 | 1,798 | 1,755 | 1,767 | -24 | -1.3% | 16,100 |
| 2023/12/21 | 1,749 | 1,807 | 1,741 | 1,791 | +31 | +1.8% | 32,800 |
| 2023/12/20 | 1,792 | 1,811 | 1,737 | 1,760 | -61 | -3.3% | 36,900 |
| 2023/12/19 | 1,780 | 1,844 | 1,776 | 1,821 | +60 | +3.4% | 60,500 |
| 2023/12/18 | 1,758 | 1,826 | 1,755 | 1,761 | +28 | +1.6% | 46,700 |
| 2023/12/15 | 1,665 | 1,735 | 1,665 | 1,733 | +68 | +4.1% | 33,200 |
| 2023/12/14 | 1,688 | 1,688 | 1,641 | 1,665 | -23 | -1.4% | 18,400 |
| 2023/12/13 | 1,655 | 1,697 | 1,655 | 1,688 | +44 | +2.7% | 18,200 |
| 2023/12/12 | 1,692 | 1,692 | 1,639 | 1,644 | -29 | -1.7% | 11,000 |
51～
100
件表示中 / 3453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 | 182,500円 | +3.8% | -5.6% | 4.33% | 6.98倍 | 1.06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 |
| 石塚硝 | 295,700円 | -1.5% | -60.8% | 2.03% | 7.26倍 | 0.40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 | 38,100円 | +6.6% | +20.0% | 2.89% | 10.82倍 | 0.53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 | 94,900円 | +1.9% | +8.4% | 3.69% | 7.82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 |
| Ａ＆ＡＭ | 143,900円 | +4.2% | +2.0% | 4.17% | 8.48倍 | 0.58倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
市場注目の銘柄
チャート関連のコラム
