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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,629 | 1,673 | 1,628 | 1,673 | +62 | +3.8% | 17,200 |
| 2023/12/08 | 1,619 | 1,634 | 1,605 | 1,611 | -37 | -2.2% | 23,800 |
| 2023/12/07 | 1,663 | 1,671 | 1,630 | 1,648 | -15 | -0.9% | 20,800 |
| 2023/12/06 | 1,637 | 1,692 | 1,637 | 1,663 | +26 | +1.6% | 18,500 |
| 2023/12/05 | 1,697 | 1,700 | 1,637 | 1,637 | -68 | -4% | 27,900 |
| 2023/12/04 | 1,723 | 1,727 | 1,699 | 1,705 | -29 | -1.7% | 25,100 |
| 2023/12/01 | 1,756 | 1,765 | 1,714 | 1,734 | -10 | -0.6% | 18,700 |
| 2023/11/30 | 1,727 | 1,760 | 1,716 | 1,744 | +7 | +0.4% | 19,400 |
| 2023/11/29 | 1,744 | 1,768 | 1,726 | 1,737 | -28 | -1.6% | 24,600 |
| 2023/11/28 | 1,798 | 1,798 | 1,731 | 1,765 | -23 | -1.3% | 39,400 |
| 2023/11/27 | 1,762 | 1,829 | 1,736 | 1,788 | +35 | +2% | 73,000 |
| 2023/11/24 | 1,700 | 1,785 | 1,700 | 1,753 | +83 | +5% | 94,300 |
| 2023/11/22 | 1,609 | 1,677 | 1,600 | 1,670 | +99 | +6.3% | 81,500 |
| 2023/11/21 | 1,574 | 1,575 | 1,547 | 1,571 | +18 | +1.2% | 9,600 |
| 2023/11/20 | 1,579 | 1,583 | 1,544 | 1,553 | -12 | -0.8% | 17,900 |
| 2023/11/17 | 1,551 | 1,573 | 1,550 | 1,565 | +25 | +1.6% | 20,000 |
| 2023/11/16 | 1,550 | 1,550 | 1,520 | 1,540 | -16 | -1% | 19,700 |
| 2023/11/15 | 1,582 | 1,583 | 1,545 | 1,556 | -27 | -1.7% | 15,600 |
| 2023/11/14 | 1,561 | 1,634 | 1,515 | 1,583 | +26 | +1.7% | 83,200 |
| 2023/11/13 | 1,594 | 1,595 | 1,544 | 1,557 | -24 | -1.5% | 21,600 |
| 2023/11/10 | 1,538 | 1,581 | 1,521 | 1,581 | +42 | +2.7% | 20,700 |
| 2023/11/09 | 1,530 | 1,545 | 1,518 | 1,539 | +18 | +1.2% | 11,500 |
| 2023/11/08 | 1,582 | 1,582 | 1,510 | 1,521 | -49 | -3.1% | 24,700 |
| 2023/11/07 | 1,609 | 1,609 | 1,547 | 1,570 | -6 | -0.4% | 50,600 |
| 2023/11/06 | 1,540 | 1,588 | 1,517 | 1,576 | +87 | +5.8% | 97,100 |
| 2023/11/02 | 1,505 | 1,505 | 1,470 | 1,489 | -8 | -0.5% | 28,700 |
| 2023/11/01 | 1,497 | 1,502 | 1,480 | 1,497 | +16 | +1.1% | 11,900 |
| 2023/10/31 | 1,465 | 1,482 | 1,450 | 1,481 | +17 | +1.2% | 10,200 |
| 2023/10/30 | 1,455 | 1,477 | 1,450 | 1,464 | -1 | -0.1% | 9,200 |
| 2023/10/27 | 1,446 | 1,469 | 1,443 | 1,465 | +18 | +1.2% | 4,000 |
| 2023/10/26 | 1,440 | 1,447 | 1,432 | 1,447 | -10 | -0.7% | 5,200 |
| 2023/10/25 | 1,456 | 1,460 | 1,440 | 1,457 | +18 | +1.3% | 7,100 |
| 2023/10/24 | 1,418 | 1,439 | 1,375 | 1,439 | +21 | +1.5% | 20,300 |
| 2023/10/23 | 1,416 | 1,418 | 1,392 | 1,418 | -12 | -0.8% | 21,300 |
| 2023/10/20 | 1,445 | 1,445 | 1,413 | 1,430 | -25 | -1.7% | 22,100 |
| 2023/10/19 | 1,464 | 1,464 | 1,445 | 1,455 | -27 | -1.8% | 7,300 |
| 2023/10/18 | 1,466 | 1,482 | 1,445 | 1,482 | +18 | +1.2% | 6,200 |
| 2023/10/17 | 1,470 | 1,490 | 1,446 | 1,464 | +9 | +0.6% | 15,400 |
| 2023/10/16 | 1,470 | 1,484 | 1,444 | 1,455 | -35 | -2.3% | 22,100 |
| 2023/10/13 | 1,508 | 1,508 | 1,472 | 1,490 | -25 | -1.7% | 33,000 |
| 2023/10/12 | 1,523 | 1,523 | 1,500 | 1,515 | +2 | +0.1% | 11,700 |
| 2023/10/11 | 1,559 | 1,563 | 1,493 | 1,513 | -44 | -2.8% | 20,100 |
| 2023/10/10 | 1,545 | 1,578 | 1,545 | 1,557 | +24 | +1.6% | 25,300 |
| 2023/10/06 | 1,553 | 1,569 | 1,533 | 1,533 | -16 | -1% | 21,300 |
| 2023/10/05 | 1,519 | 1,549 | 1,483 | 1,549 | +54 | +3.6% | 18,800 |
| 2023/10/04 | 1,526 | 1,540 | 1,470 | 1,495 | -60 | -3.9% | 44,500 |
| 2023/10/03 | 1,600 | 1,608 | 1,549 | 1,555 | -58 | -3.6% | 30,600 |
| 2023/10/02 | 1,600 | 1,651 | 1,586 | 1,613 | +89 | +5.8% | 134,800 |
| 2023/09/29 | 1,544 | 1,573 | 1,509 | 1,524 | -7 | -0.5% | 25,800 |
| 2023/09/28 | 1,542 | 1,552 | 1,518 | 1,531 | -11 | -0.7% | 14,200 |
101～
150
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
