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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 984 | 984 | 977 | 981 | -6 | -0.6% | 12,400 |
| 2022/11/08 | 983 | 987 | 977 | 987 | +4 | +0.4% | 9,700 |
| 2022/11/07 | 972 | 983 | 972 | 983 | +11 | +1.1% | 14,000 |
| 2022/11/04 | 975 | 980 | 972 | 972 | -8 | -0.8% | 13,400 |
| 2022/11/02 | 988 | 988 | 977 | 980 | -12 | -1.2% | 13,900 |
| 2022/11/01 | 994 | 994 | 980 | 992 | +2 | +0.2% | 19,900 |
| 2022/10/31 | 983 | 990 | 979 | 990 | +9 | +0.9% | 23,300 |
| 2022/10/28 | 973 | 983 | 971 | 981 | +7 | +0.7% | 82,000 |
| 2022/10/27 | 975 | 975 | 971 | 974 | ±0 | ±0% | 12,000 |
| 2022/10/26 | 973 | 978 | 969 | 974 | +3 | +0.3% | 16,000 |
| 2022/10/25 | 970 | 972 | 966 | 971 | +1 | +0.1% | 12,600 |
| 2022/10/24 | 969 | 970 | 966 | 970 | +4 | +0.4% | 8,200 |
| 2022/10/21 | 967 | 971 | 964 | 966 | -4 | -0.4% | 8,800 |
| 2022/10/20 | 958 | 970 | 958 | 970 | -1 | -0.1% | 23,600 |
| 2022/10/19 | 969 | 972 | 966 | 971 | +4 | +0.4% | 9,800 |
| 2022/10/18 | 974 | 974 | 965 | 967 | +1 | +0.1% | 18,500 |
| 2022/10/17 | 970 | 972 | 966 | 966 | -5 | -0.5% | 10,600 |
| 2022/10/14 | 965 | 975 | 961 | 971 | +15 | +1.6% | 29,000 |
| 2022/10/13 | 966 | 968 | 956 | 956 | -14 | -1.4% | 22,600 |
| 2022/10/12 | 965 | 973 | 965 | 970 | +8 | +0.8% | 21,600 |
| 2022/10/11 | 963 | 972 | 962 | 962 | -7 | -0.7% | 23,800 |
| 2022/10/07 | 965 | 970 | 964 | 969 | -1 | -0.1% | 11,800 |
| 2022/10/06 | 965 | 970 | 965 | 970 | +5 | +0.5% | 13,100 |
| 2022/10/05 | 971 | 971 | 961 | 965 | -6 | -0.6% | 13,700 |
| 2022/10/04 | 957 | 972 | 957 | 971 | +21 | +2.2% | 25,600 |
| 2022/10/03 | 955 | 957 | 948 | 950 | -5 | -0.5% | 17,400 |
| 2022/09/30 | 971 | 971 | 955 | 955 | -16 | -1.6% | 17,100 |
| 2022/09/29 | 965 | 971 | 964 | 971 | -3 | -0.3% | 19,800 |
| 2022/09/28 | 958 | 974 | 957 | 974 | +16 | +1.7% | 28,100 |
| 2022/09/27 | 957 | 962 | 957 | 958 | +3 | +0.3% | 15,700 |
| 2022/09/26 | 967 | 967 | 955 | 955 | -8 | -0.8% | 27,400 |
| 2022/09/22 | 961 | 965 | 960 | 963 | ±0 | ±0% | 10,300 |
| 2022/09/21 | 968 | 968 | 963 | 963 | -7 | -0.7% | 9,600 |
| 2022/09/20 | 961 | 970 | 961 | 970 | +9 | +0.9% | 15,500 |
| 2022/09/16 | 958 | 962 | 958 | 961 | +3 | +0.3% | 10,000 |
| 2022/09/15 | 960 | 962 | 958 | 958 | -3 | -0.3% | 7,800 |
| 2022/09/14 | 961 | 967 | 960 | 961 | -4 | -0.4% | 13,800 |
| 2022/09/13 | 964 | 968 | 962 | 965 | -1 | -0.1% | 6,900 |
| 2022/09/12 | 969 | 969 | 964 | 966 | ±0 | ±0% | 6,300 |
| 2022/09/09 | 961 | 968 | 961 | 966 | ±0 | ±0% | 16,100 |
| 2022/09/08 | 955 | 966 | 955 | 966 | +11 | +1.2% | 19,600 |
| 2022/09/07 | 956 | 959 | 953 | 955 | -1 | -0.1% | 14,100 |
| 2022/09/06 | 955 | 962 | 955 | 956 | +1 | +0.1% | 16,800 |
| 2022/09/05 | 960 | 960 | 955 | 955 | -6 | -0.6% | 12,800 |
| 2022/09/02 | 959 | 965 | 957 | 961 | +2 | +0.2% | 16,600 |
| 2022/09/01 | 963 | 965 | 959 | 959 | -5 | -0.5% | 12,200 |
| 2022/08/31 | 966 | 968 | 963 | 964 | -6 | -0.6% | 6,300 |
| 2022/08/30 | 958 | 970 | 958 | 970 | +14 | +1.5% | 6,600 |
| 2022/08/29 | 955 | 969 | 955 | 956 | -11 | -1.1% | 30,900 |
| 2022/08/26 | 970 | 971 | 967 | 967 | -4 | -0.4% | 8,600 |
651～
700
件表示中 / 3735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 | 79,200円 | +13.5% | +17.6% | 4.42% | 12.22倍 | 2.40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 | 415,500円 | +2.7% | -1.7% | 2.65% | 10.09倍 | 0.54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 | 333,500円 | +3.5% | +4.9% | 4.50% | 8.62倍 | 0.85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
