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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,166 | 1,178 | 1,166 | 1,171 | +1 | +0.1% | 13,200 |
| 2023/08/03 | 1,173 | 1,181 | 1,169 | 1,170 | -11 | -0.9% | 28,000 |
| 2023/08/02 | 1,183 | 1,206 | 1,179 | 1,181 | +9 | +0.8% | 61,900 |
| 2023/08/01 | 1,170 | 1,172 | 1,163 | 1,172 | -2 | -0.2% | 22,900 |
| 2023/07/31 | 1,163 | 1,179 | 1,163 | 1,174 | +11 | +0.9% | 19,700 |
| 2023/07/28 | 1,149 | 1,163 | 1,148 | 1,163 | +10 | +0.9% | 24,700 |
| 2023/07/27 | 1,153 | 1,155 | 1,149 | 1,153 | ±0 | ±0% | 10,800 |
| 2023/07/26 | 1,161 | 1,161 | 1,151 | 1,153 | -2 | -0.2% | 11,600 |
| 2023/07/25 | 1,156 | 1,160 | 1,151 | 1,155 | ±0 | ±0% | 14,300 |
| 2023/07/24 | 1,157 | 1,162 | 1,155 | 1,155 | ±0 | ±0% | 5,900 |
| 2023/07/21 | 1,164 | 1,167 | 1,155 | 1,155 | -6 | -0.5% | 12,300 |
| 2023/07/20 | 1,156 | 1,161 | 1,154 | 1,161 | +5 | +0.4% | 8,600 |
| 2023/07/19 | 1,148 | 1,156 | 1,148 | 1,156 | +8 | +0.7% | 12,800 |
| 2023/07/18 | 1,140 | 1,148 | 1,138 | 1,148 | +7 | +0.6% | 10,900 |
| 2023/07/14 | 1,150 | 1,150 | 1,138 | 1,141 | -1 | -0.1% | 10,000 |
| 2023/07/13 | 1,135 | 1,146 | 1,135 | 1,142 | +7 | +0.6% | 11,800 |
| 2023/07/12 | 1,150 | 1,150 | 1,135 | 1,135 | -5 | -0.4% | 13,500 |
| 2023/07/11 | 1,141 | 1,149 | 1,137 | 1,140 | -1 | -0.1% | 10,300 |
| 2023/07/10 | 1,133 | 1,150 | 1,133 | 1,141 | +3 | +0.3% | 29,800 |
| 2023/07/07 | 1,136 | 1,152 | 1,129 | 1,138 | -1 | -0.1% | 23,400 |
| 2023/07/06 | 1,146 | 1,149 | 1,137 | 1,139 | -9 | -0.8% | 14,700 |
| 2023/07/05 | 1,160 | 1,160 | 1,148 | 1,148 | -12 | -1% | 16,200 |
| 2023/07/04 | 1,174 | 1,174 | 1,160 | 1,160 | -14 | -1.2% | 18,900 |
| 2023/07/03 | 1,171 | 1,181 | 1,171 | 1,174 | +10 | +0.9% | 16,800 |
| 2023/06/30 | 1,174 | 1,175 | 1,158 | 1,164 | -6 | -0.5% | 22,400 |
| 2023/06/29 | 1,161 | 1,170 | 1,160 | 1,170 | +5 | +0.4% | 21,700 |
| 2023/06/28 | 1,155 | 1,168 | 1,155 | 1,165 | +12 | +1% | 25,100 |
| 2023/06/27 | 1,152 | 1,159 | 1,143 | 1,153 | -8 | -0.7% | 20,800 |
| 2023/06/26 | 1,173 | 1,174 | 1,148 | 1,161 | -2 | -0.2% | 44,200 |
| 2023/06/23 | 1,185 | 1,186 | 1,157 | 1,163 | -29 | -2.4% | 46,800 |
| 2023/06/22 | 1,187 | 1,197 | 1,187 | 1,192 | +5 | +0.4% | 18,800 |
| 2023/06/21 | 1,184 | 1,194 | 1,181 | 1,187 | -2 | -0.2% | 16,200 |
| 2023/06/20 | 1,187 | 1,189 | 1,175 | 1,189 | +2 | +0.2% | 14,100 |
| 2023/06/19 | 1,193 | 1,193 | 1,178 | 1,187 | -6 | -0.5% | 15,700 |
| 2023/06/16 | 1,180 | 1,197 | 1,176 | 1,193 | +16 | +1.4% | 15,900 |
| 2023/06/15 | 1,179 | 1,186 | 1,177 | 1,177 | -2 | -0.2% | 11,200 |
| 2023/06/14 | 1,181 | 1,188 | 1,176 | 1,179 | -2 | -0.2% | 13,400 |
| 2023/06/13 | 1,200 | 1,201 | 1,181 | 1,181 | -18 | -1.5% | 20,000 |
| 2023/06/12 | 1,188 | 1,199 | 1,187 | 1,199 | +18 | +1.5% | 12,000 |
| 2023/06/09 | 1,174 | 1,184 | 1,170 | 1,181 | +12 | +1% | 27,900 |
| 2023/06/08 | 1,162 | 1,171 | 1,162 | 1,169 | +8 | +0.7% | 19,900 |
| 2023/06/07 | 1,171 | 1,175 | 1,157 | 1,161 | -4 | -0.3% | 25,400 |
| 2023/06/06 | 1,174 | 1,177 | 1,164 | 1,165 | -12 | -1% | 13,000 |
| 2023/06/05 | 1,178 | 1,180 | 1,171 | 1,177 | +11 | +0.9% | 16,900 |
| 2023/06/02 | 1,151 | 1,170 | 1,151 | 1,166 | +26 | +2.3% | 22,000 |
| 2023/06/01 | 1,121 | 1,149 | 1,121 | 1,140 | +13 | +1.2% | 30,000 |
| 2023/05/31 | 1,160 | 1,162 | 1,124 | 1,127 | -50 | -4.2% | 42,700 |
| 2023/05/30 | 1,187 | 1,187 | 1,165 | 1,177 | -14 | -1.2% | 31,900 |
| 2023/05/29 | 1,215 | 1,216 | 1,191 | 1,191 | -25 | -2.1% | 27,200 |
| 2023/05/26 | 1,230 | 1,232 | 1,212 | 1,216 | -10 | -0.8% | 22,000 |
501～
550
件表示中 / 3767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 | 141,400円 | +8.6% | +19.0% | 1.84% | 8.53倍 | 1.15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 |
| オーテック | 181,000円 | -1.4% | -19.5% | 3.20% | 12.46倍 | 1.25倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 日本アクア | 87,100円 | +13.5% | +17.6% | 4.02% | 13.44倍 | 2.72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 |
| 三晃金 | 752,000円 | +1.4% | -8.2% | 4.59% | 10.90倍 | 1.07倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 大成温 | 424,000円 | -3.7% | -19.6% | 4.10% | 14.57倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
