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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,007 | 1,008 | 997 | 997 | -7 | -0.7% | 71,000 |
| 2022/03/25 | 1,015 | 1,016 | 1,004 | 1,004 | -11 | -1.1% | 71,400 |
| 2022/03/24 | 1,006 | 1,015 | 1,004 | 1,015 | +7 | +0.7% | 45,500 |
| 2022/03/23 | 1,004 | 1,010 | 1,003 | 1,008 | +6 | +0.6% | 62,400 |
| 2022/03/22 | 1,001 | 1,003 | 998 | 1,002 | +1 | +0.1% | 39,200 |
| 2022/03/18 | 1,002 | 1,004 | 999 | 1,001 | -4 | -0.4% | 32,600 |
| 2022/03/17 | 1,001 | 1,005 | 997 | 1,005 | +9 | +0.9% | 40,000 |
| 2022/03/16 | 1,000 | 1,002 | 996 | 996 | -4 | -0.4% | 46,300 |
| 2022/03/15 | 998 | 1,001 | 997 | 1,000 | +4 | +0.4% | 47,500 |
| 2022/03/14 | 1,000 | 1,002 | 996 | 996 | ±0 | ±0% | 60,200 |
| 2022/03/11 | 992 | 1,000 | 990 | 996 | -2 | -0.2% | 69,000 |
| 2022/03/10 | 991 | 998 | 988 | 998 | +18 | +1.8% | 45,400 |
| 2022/03/09 | 985 | 987 | 980 | 980 | -4 | -0.4% | 84,100 |
| 2022/03/08 | 983 | 986 | 981 | 984 | -2 | -0.2% | 105,200 |
| 2022/03/07 | 993 | 993 | 984 | 986 | -8 | -0.8% | 63,800 |
| 2022/03/04 | 995 | 998 | 991 | 994 | -4 | -0.4% | 69,900 |
| 2022/03/03 | 997 | 998 | 994 | 998 | +9 | +0.9% | 46,700 |
| 2022/03/02 | 990 | 995 | 987 | 989 | -8 | -0.8% | 52,200 |
| 2022/03/01 | 994 | 997 | 989 | 997 | +5 | +0.5% | 82,000 |
| 2022/02/28 | 995 | 995 | 988 | 992 | +1 | +0.1% | 51,100 |
| 2022/02/25 | 991 | 994 | 983 | 991 | +1 | +0.1% | 52,400 |
| 2022/02/24 | 984 | 990 | 975 | 990 | +6 | +0.6% | 39,300 |
| 2022/02/22 | 989 | 990 | 983 | 984 | -10 | -1% | 25,200 |
| 2022/02/21 | 990 | 995 | 988 | 994 | +1 | +0.1% | 21,700 |
| 2022/02/18 | 989 | 998 | 988 | 993 | +4 | +0.4% | 26,600 |
| 2022/02/17 | 996 | 997 | 987 | 989 | -7 | -0.7% | 20,700 |
| 2022/02/16 | 999 | 1,001 | 992 | 996 | -3 | -0.3% | 39,500 |
| 2022/02/15 | 995 | 1,000 | 994 | 999 | +4 | +0.4% | 40,800 |
| 2022/02/14 | 988 | 995 | 977 | 995 | +3 | +0.3% | 64,200 |
| 2022/02/10 | 994 | 994 | 987 | 992 | ±0 | ±0% | 32,300 |
| 2022/02/09 | 990 | 992 | 986 | 992 | +7 | +0.7% | 17,300 |
| 2022/02/08 | 991 | 992 | 984 | 985 | -4 | -0.4% | 17,400 |
| 2022/02/07 | 983 | 993 | 982 | 989 | +6 | +0.6% | 28,600 |
| 2022/02/04 | 979 | 983 | 974 | 983 | +12 | +1.2% | 33,100 |
| 2022/02/03 | 977 | 981 | 971 | 971 | -11 | -1.1% | 18,700 |
| 2022/02/02 | 975 | 982 | 972 | 982 | +8 | +0.8% | 39,500 |
| 2022/02/01 | 977 | 980 | 972 | 974 | -1 | -0.1% | 26,100 |
| 2022/01/31 | 975 | 976 | 970 | 975 | ±0 | ±0% | 17,800 |
| 2022/01/28 | 970 | 977 | 964 | 975 | +20 | +2.1% | 61,500 |
| 2022/01/27 | 975 | 975 | 954 | 955 | -17 | -1.7% | 26,500 |
| 2022/01/26 | 973 | 974 | 965 | 972 | +8 | +0.8% | 17,100 |
| 2022/01/25 | 976 | 976 | 964 | 964 | -12 | -1.2% | 17,800 |
| 2022/01/24 | 956 | 976 | 956 | 976 | +20 | +2.1% | 37,700 |
| 2022/01/21 | 948 | 958 | 943 | 956 | +7 | +0.7% | 125,500 |
| 2022/01/20 | 950 | 959 | 945 | 949 | -1 | -0.1% | 25,100 |
| 2022/01/19 | 955 | 955 | 950 | 950 | -8 | -0.8% | 21,600 |
| 2022/01/18 | 966 | 966 | 957 | 958 | -8 | -0.8% | 18,400 |
| 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 |
751～
800
件表示中 / 3683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 | 121,100円 | -0.0% | +1.2% | 1.24% | 7.85倍 | 1.07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 | 74,000円 | +13.5% | +17.6% | 4.73% | 11.42倍 | 2.24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 |
| ナカノフドー | 74,200円 | +2.4% | -8.7% | 2.16% | 9.81倍 | 0.61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 |
| 大成温 | 362,000円 | -1.4% | +0.5% | 3.65% | 8.76倍 | 0.80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 |
| 洋エンジ | 64,400円 | +3.5% | +7.2% | 3.88% | 6.29倍 | 0.39倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
