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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 2022/11/10 | 981 | 985 | 978 | 985 | +4 | +0.4% | 12,800 |
| 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 |
651～
700
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
