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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/25 | 968 | 971 | 967 | 971 | +3 | +0.3% | 5,100 |
| 2022/08/24 | 969 | 970 | 964 | 968 | -4 | -0.4% | 10,400 |
| 2022/08/23 | 974 | 974 | 968 | 972 | -3 | -0.3% | 10,000 |
| 2022/08/22 | 973 | 975 | 969 | 975 | +1 | +0.1% | 9,200 |
| 2022/08/19 | 967 | 974 | 967 | 974 | +8 | +0.8% | 8,700 |
| 2022/08/18 | 970 | 971 | 966 | 966 | -13 | -1.3% | 10,300 |
| 2022/08/17 | 968 | 979 | 967 | 979 | +10 | +1% | 18,200 |
| 2022/08/16 | 965 | 972 | 965 | 969 | ±0 | ±0% | 9,600 |
| 2022/08/15 | 972 | 972 | 964 | 969 | -3 | -0.3% | 9,000 |
| 2022/08/12 | 970 | 973 | 963 | 972 | +9 | +0.9% | 23,700 |
| 2022/08/10 | 962 | 975 | 955 | 963 | -1 | -0.1% | 28,300 |
| 2022/08/09 | 968 | 968 | 960 | 964 | -6 | -0.6% | 13,000 |
| 2022/08/08 | 961 | 970 | 960 | 970 | +1 | +0.1% | 10,000 |
| 2022/08/05 | 960 | 969 | 959 | 969 | +9 | +0.9% | 8,700 |
| 2022/08/04 | 966 | 966 | 956 | 960 | -6 | -0.6% | 10,000 |
| 2022/08/03 | 973 | 973 | 959 | 966 | -9 | -0.9% | 13,800 |
| 2022/08/02 | 976 | 977 | 967 | 975 | +10 | +1% | 55,600 |
| 2022/08/01 | 961 | 965 | 959 | 965 | +7 | +0.7% | 10,800 |
701～
750
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 | 141,300円 | +8.6% | +19.0% | 1.84% | 8.52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 | 180,200円 | -1.4% | -19.5% | 3.22% | 12.40倍 | 1.24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 | 86,900円 | +13.5% | +17.6% | 4.03% | 13.41倍 | 2.71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 | 762,000円 | +1.4% | -8.2% | 4.53% | 11.04倍 | 1.08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 | 429,500円 | -3.7% | -19.6% | 4.05% | 14.76倍 | 0.96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
