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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 1,053 | 1,055 | 1,047 | 1,055 | +3 | +0.3% | 17,000 |
2023/01/24 | 1,050 | 1,053 | 1,045 | 1,052 | +2 | +0.2% | 24,200 |
2023/01/23 | 1,042 | 1,052 | 1,037 | 1,050 | +20 | +1.9% | 33,500 |
2023/01/20 | 1,041 | 1,043 | 1,028 | 1,030 | -12 | -1.2% | 69,600 |
2023/01/19 | 1,023 | 1,044 | 1,023 | 1,042 | +20 | +2% | 42,100 |
2023/01/18 | 1,023 | 1,025 | 1,011 | 1,022 | -1 | -0.1% | 19,200 |
2023/01/17 | 1,009 | 1,024 | 1,009 | 1,023 | +12 | +1.2% | 26,200 |
2023/01/16 | 1,007 | 1,015 | 1,006 | 1,011 | -2 | -0.2% | 25,400 |
2023/01/13 | 1,007 | 1,016 | 1,007 | 1,013 | ±0 | ±0% | 158,100 |
2023/01/12 | 1,007 | 1,013 | 1,006 | 1,013 | +5 | +0.5% | 28,200 |
2023/01/11 | 1,001 | 1,008 | 1,001 | 1,008 | +11 | +1.1% | 13,000 |
2023/01/10 | 1,005 | 1,005 | 997 | 997 | -4 | -0.4% | 24,000 |
2023/01/06 | 997 | 1,002 | 996 | 1,001 | +5 | +0.5% | 103,100 |
2023/01/05 | 996 | 998 | 993 | 996 | ±0 | ±0% | 19,900 |
2023/01/04 | 1,000 | 1,000 | 995 | 996 | -5 | -0.5% | 33,300 |
2022/12/30 | 1,010 | 1,010 | 1,001 | 1,001 | -3 | -0.3% | 118,000 |
2022/12/29 | 1,002 | 1,004 | 998 | 1,004 | +1 | +0.1% | 16,900 |
2022/12/28 | 998 | 1,003 | 996 | 1,003 | +5 | +0.5% | 14,800 |
2022/12/27 | 1,000 | 1,003 | 998 | 998 | ±0 | ±0% | 12,800 |
2022/12/26 | 1,001 | 1,001 | 997 | 998 | ±0 | ±0% | 17,300 |
2022/12/23 | 996 | 1,001 | 996 | 998 | -1 | -0.1% | 38,100 |
2022/12/22 | 1,002 | 1,002 | 997 | 999 | +4 | +0.4% | 13,700 |
2022/12/21 | 997 | 1,003 | 995 | 995 | -2 | -0.2% | 22,500 |
2022/12/20 | 1,006 | 1,008 | 993 | 997 | -12 | -1.2% | 30,500 |
2022/12/19 | 999 | 1,010 | 998 | 1,009 | +10 | +1% | 27,100 |
2022/12/16 | 1,005 | 1,007 | 999 | 999 | +5 | +0.5% | 72,300 |
2022/12/15 | 992 | 996 | 990 | 994 | +2 | +0.2% | 12,700 |
2022/12/14 | 990 | 993 | 988 | 992 | +3 | +0.3% | 16,700 |
2022/12/13 | 992 | 995 | 989 | 989 | -3 | -0.3% | 15,100 |
2022/12/12 | 988 | 992 | 987 | 992 | +4 | +0.4% | 16,900 |
2022/12/09 | 988 | 994 | 988 | 988 | ±0 | ±0% | 16,700 |
2022/12/08 | 992 | 994 | 988 | 988 | -1 | -0.1% | 17,200 |
2022/12/07 | 990 | 996 | 989 | 989 | -1 | -0.1% | 15,500 |
2022/12/06 | 998 | 999 | 989 | 990 | -14 | -1.4% | 19,800 |
2022/12/05 | 999 | 1,005 | 997 | 1,004 | +8 | +0.8% | 21,900 |
2022/12/02 | 993 | 1,000 | 988 | 996 | +3 | +0.3% | 27,600 |
2022/12/01 | 1,007 | 1,007 | 993 | 993 | -11 | -1.1% | 22,300 |
2022/11/30 | 1,005 | 1,012 | 1,004 | 1,004 | -5 | -0.5% | 16,000 |
2022/11/29 | 1,013 | 1,014 | 1,006 | 1,009 | -11 | -1.1% | 19,000 |
2022/11/28 | 1,010 | 1,020 | 1,005 | 1,020 | +15 | +1.5% | 31,700 |
2022/11/25 | 1,011 | 1,014 | 1,004 | 1,005 | -6 | -0.6% | 25,300 |
2022/11/24 | 1,005 | 1,013 | 1,003 | 1,011 | +1 | +0.1% | 29,800 |
2022/11/22 | 1,003 | 1,010 | 1,001 | 1,010 | +7 | +0.7% | 36,300 |
2022/11/21 | 998 | 1,003 | 994 | 1,003 | +2 | +0.2% | 31,400 |
2022/11/18 | 994 | 1,002 | 991 | 1,001 | +8 | +0.8% | 53,300 |
2022/11/17 | 983 | 993 | 983 | 993 | +8 | +0.8% | 21,500 |
2022/11/16 | 981 | 987 | 979 | 985 | +6 | +0.6% | 13,000 |
2022/11/15 | 978 | 985 | 978 | 979 | +6 | +0.6% | 17,600 |
2022/11/14 | 982 | 990 | 972 | 973 | -12 | -1.2% | 38,200 |
2022/11/11 | 989 | 989 | 980 | 985 | ±0 | ±0% | 12,900 |
451~
500
件表示中 / 3586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 | 116,600円 | -0.0% | +1.2% | 1.29% | 7.56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 |
松井建 | 86,000円 | +2.1% | +225.9% | 3.49% | 14.63倍 | 0.53倍 |
|
1586年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
北野建 | 400,000円 | +1.2% | -31.0% | 2.50% | 10.17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 | 290,000円 | +28.4% | +55.8% | 4.14% | 9.26倍 | 0.81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 |
ナカノフドー | 60,600円 | +2.4% | -19.2% | 2.64% | 10.41倍 | 0.50倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
市場注目の銘柄
チャート関連のコラム