ヤマウラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,265 | 1,270 | 1,257 | 1,270 | +5 | +0.4% | 14,400 |
| 2025/07/02 | 1,255 | 1,265 | 1,254 | 1,265 | +11 | +0.9% | 21,100 |
| 2025/07/01 | 1,255 | 1,260 | 1,250 | 1,254 | -4 | -0.3% | 14,000 |
| 2025/06/30 | 1,254 | 1,272 | 1,254 | 1,258 | +2 | +0.2% | 19,000 |
| 2025/06/27 | 1,251 | 1,256 | 1,238 | 1,256 | +5 | +0.4% | 23,000 |
| 2025/06/26 | 1,244 | 1,256 | 1,237 | 1,251 | +32 | +2.6% | 57,200 |
| 2025/06/25 | 1,207 | 1,221 | 1,205 | 1,219 | +12 | +1% | 12,300 |
| 2025/06/24 | 1,214 | 1,215 | 1,207 | 1,207 | -6 | -0.5% | 6,400 |
| 2025/06/23 | 1,216 | 1,225 | 1,206 | 1,213 | +2 | +0.2% | 12,400 |
| 2025/06/20 | 1,221 | 1,229 | 1,211 | 1,211 | -25 | -2% | 15,100 |
| 2025/06/19 | 1,230 | 1,236 | 1,223 | 1,236 | +7 | +0.6% | 12,000 |
| 2025/06/18 | 1,219 | 1,238 | 1,219 | 1,229 | +10 | +0.8% | 15,100 |
| 2025/06/17 | 1,212 | 1,219 | 1,206 | 1,219 | +7 | +0.6% | 9,800 |
| 2025/06/16 | 1,205 | 1,219 | 1,205 | 1,212 | +10 | +0.8% | 12,500 |
| 2025/06/13 | 1,202 | 1,208 | 1,199 | 1,202 | -2 | -0.2% | 19,100 |
| 2025/06/12 | 1,209 | 1,209 | 1,203 | 1,204 | -5 | -0.4% | 10,000 |
| 2025/06/11 | 1,210 | 1,210 | 1,204 | 1,209 | -1 | -0.1% | 9,500 |
| 2025/06/10 | 1,218 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 9,200 |
| 2025/06/09 | 1,225 | 1,225 | 1,215 | 1,215 | -8 | -0.7% | 10,400 |
| 2025/06/06 | 1,218 | 1,228 | 1,216 | 1,223 | +6 | +0.5% | 9,100 |
| 2025/06/05 | 1,206 | 1,220 | 1,203 | 1,217 | +10 | +0.8% | 11,700 |
| 2025/06/04 | 1,199 | 1,216 | 1,199 | 1,207 | +8 | +0.7% | 8,900 |
| 2025/06/03 | 1,208 | 1,208 | 1,196 | 1,199 | -8 | -0.7% | 14,500 |
| 2025/06/02 | 1,220 | 1,223 | 1,206 | 1,207 | -19 | -1.5% | 17,000 |
| 2025/05/30 | 1,223 | 1,235 | 1,218 | 1,226 | ±0 | ±0% | 13,000 |
| 2025/05/29 | 1,245 | 1,248 | 1,226 | 1,226 | -14 | -1.1% | 22,000 |
| 2025/05/28 | 1,253 | 1,256 | 1,240 | 1,240 | -13 | -1% | 16,400 |
| 2025/05/27 | 1,250 | 1,256 | 1,248 | 1,253 | +1 | +0.1% | 11,000 |
| 2025/05/26 | 1,251 | 1,255 | 1,243 | 1,252 | +7 | +0.6% | 16,300 |
| 2025/05/23 | 1,245 | 1,253 | 1,241 | 1,245 | +12 | +1% | 14,800 |
| 2025/05/22 | 1,228 | 1,244 | 1,228 | 1,233 | -8 | -0.6% | 9,800 |
| 2025/05/21 | 1,236 | 1,245 | 1,235 | 1,241 | -4 | -0.3% | 13,300 |
| 2025/05/20 | 1,260 | 1,266 | 1,245 | 1,245 | -20 | -1.6% | 17,800 |
| 2025/05/19 | 1,265 | 1,272 | 1,255 | 1,265 | -7 | -0.6% | 21,500 |
| 2025/05/16 | 1,270 | 1,274 | 1,242 | 1,272 | +19 | +1.5% | 38,100 |
| 2025/05/15 | 1,218 | 1,270 | 1,218 | 1,253 | +43 | +3.6% | 67,600 |
| 2025/05/14 | 1,222 | 1,225 | 1,196 | 1,210 | -18 | -1.5% | 19,000 |
| 2025/05/13 | 1,230 | 1,233 | 1,220 | 1,228 | -1 | -0.1% | 12,400 |
| 2025/05/12 | 1,222 | 1,233 | 1,218 | 1,229 | +7 | +0.6% | 12,200 |
| 2025/05/09 | 1,219 | 1,243 | 1,199 | 1,222 | +3 | +0.2% | 48,900 |
| 2025/05/08 | 1,209 | 1,219 | 1,196 | 1,219 | +10 | +0.8% | 15,900 |
| 2025/05/07 | 1,192 | 1,213 | 1,181 | 1,209 | +6 | +0.5% | 22,700 |
| 2025/05/02 | 1,205 | 1,206 | 1,192 | 1,203 | -2 | -0.2% | 15,800 |
| 2025/05/01 | 1,220 | 1,245 | 1,180 | 1,205 | -14 | -1.1% | 63,500 |
| 2025/04/30 | 1,219 | 1,219 | 1,201 | 1,219 | +5 | +0.4% | 21,600 |
| 2025/04/28 | 1,232 | 1,232 | 1,213 | 1,214 | -8 | -0.7% | 31,600 |
| 2025/04/25 | 1,211 | 1,222 | 1,210 | 1,222 | ±0 | ±0% | 14,200 |
| 2025/04/24 | 1,242 | 1,242 | 1,213 | 1,222 | -20 | -1.6% | 12,100 |
| 2025/04/23 | 1,237 | 1,243 | 1,235 | 1,242 | +10 | +0.8% | 24,600 |
| 2025/04/22 | 1,225 | 1,232 | 1,225 | 1,232 | +10 | +0.8% | 18,800 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ヤマウラ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマウラ | 127,000円 | +8.6% | +19.0% | 2.05% | 7.66倍 | 1.03倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 日本アクア | 79,100円 | +13.5% | +17.6% | 4.42% | 12.21倍 | 2.39倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 大成温 | 391,000円 | -3.7% | -19.6% | 4.45% | 13.14倍 | 0.86倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 北野建 | 419,500円 | +2.7% | -1.7% | 2.62% | 10.19倍 | 0.55倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| 中外炉 | 337,000円 | +3.5% | +4.9% | 4.45% | 8.71倍 | 0.86倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
