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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 966 | 970 | 964 | 966 | ±0 | ±0% | 20,400 |
2022/01/14 | 966 | 967 | 961 | 966 | ±0 | ±0% | 61,400 |
2022/01/13 | 970 | 976 | 966 | 966 | -9 | -0.9% | 18,000 |
2022/01/12 | 965 | 975 | 965 | 975 | +10 | +1% | 16,300 |
2022/01/11 | 964 | 965 | 955 | 965 | +2 | +0.2% | 32,500 |
2022/01/07 | 972 | 973 | 963 | 963 | ±0 | ±0% | 57,700 |
2022/01/06 | 965 | 971 | 963 | 963 | -6 | -0.6% | 18,300 |
2022/01/05 | 973 | 973 | 968 | 969 | -4 | -0.4% | 16,000 |
2022/01/04 | 967 | 980 | 967 | 973 | +8 | +0.8% | 43,800 |
2021/12/30 | 978 | 978 | 965 | 965 | -11 | -1.1% | 56,300 |
2021/12/29 | 968 | 976 | 967 | 976 | +10 | +1% | 37,900 |
2021/12/28 | 966 | 975 | 964 | 966 | +3 | +0.3% | 33,300 |
2021/12/27 | 963 | 963 | 959 | 963 | +4 | +0.4% | 22,000 |
2021/12/24 | 963 | 963 | 957 | 959 | ±0 | ±0% | 20,000 |
2021/12/23 | 961 | 961 | 956 | 959 | ±0 | ±0% | 8,100 |
2021/12/22 | 963 | 963 | 955 | 959 | -4 | -0.4% | 12,800 |
2021/12/21 | 955 | 963 | 954 | 963 | +11 | +1.2% | 25,500 |
2021/12/20 | 965 | 966 | 951 | 952 | +2 | +0.2% | 67,900 |
2021/12/17 | 949 | 950 | 944 | 950 | ±0 | ±0% | 22,000 |
2021/12/16 | 947 | 950 | 946 | 950 | +4 | +0.4% | 14,600 |
2021/12/15 | 943 | 946 | 941 | 946 | +5 | +0.5% | 10,900 |
2021/12/14 | 937 | 944 | 935 | 941 | +4 | +0.4% | 12,500 |
2021/12/13 | 941 | 942 | 935 | 937 | -2 | -0.2% | 14,200 |
2021/12/10 | 946 | 946 | 936 | 939 | -3 | -0.3% | 25,700 |
2021/12/09 | 944 | 944 | 941 | 942 | -3 | -0.3% | 9,300 |
2021/12/08 | 944 | 945 | 939 | 945 | +1 | +0.1% | 12,200 |
2021/12/07 | 939 | 944 | 937 | 944 | +6 | +0.6% | 24,600 |
2021/12/06 | 939 | 941 | 935 | 938 | -1 | -0.1% | 17,300 |
2021/12/03 | 928 | 939 | 928 | 939 | +14 | +1.5% | 24,400 |
2021/12/02 | 926 | 935 | 925 | 925 | -1 | -0.1% | 17,200 |
2021/12/01 | 923 | 933 | 922 | 926 | +2 | +0.2% | 16,100 |
2021/11/30 | 934 | 936 | 922 | 924 | -1 | -0.1% | 25,400 |
2021/11/29 | 925 | 935 | 923 | 925 | -7 | -0.8% | 30,900 |
2021/11/26 | 936 | 936 | 931 | 932 | -4 | -0.4% | 20,400 |
2021/11/25 | 931 | 936 | 931 | 936 | +5 | +0.5% | 11,900 |
2021/11/24 | 938 | 939 | 931 | 931 | -7 | -0.7% | 15,400 |
2021/11/22 | 932 | 939 | 930 | 938 | +6 | +0.6% | 18,600 |
2021/11/19 | 930 | 935 | 930 | 932 | +3 | +0.3% | 17,600 |
2021/11/18 | 932 | 932 | 928 | 929 | ±0 | ±0% | 13,800 |
2021/11/17 | 932 | 933 | 929 | 929 | -3 | -0.3% | 11,400 |
2021/11/16 | 935 | 938 | 931 | 932 | -1 | -0.1% | 17,600 |
2021/11/15 | 934 | 938 | 931 | 933 | +1 | +0.1% | 17,400 |
2021/11/12 | 925 | 941 | 923 | 932 | +9 | +1% | 51,000 |
2021/11/11 | 925 | 926 | 923 | 923 | -2 | -0.2% | 10,100 |
2021/11/10 | 923 | 925 | 923 | 925 | +2 | +0.2% | 6,100 |
2021/11/09 | 928 | 929 | 923 | 923 | -5 | -0.5% | 20,700 |
2021/11/08 | 932 | 933 | 926 | 928 | -6 | -0.6% | 21,400 |
2021/11/05 | 934 | 934 | 930 | 934 | -4 | -0.4% | 16,000 |
2021/11/04 | 934 | 938 | 931 | 938 | +6 | +0.6% | 30,900 |
2021/11/02 | 931 | 933 | 928 | 932 | +1 | +0.1% | 24,200 |
701~
750
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