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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,200 | 1,208 | 1,192 | 1,204 | +5 | +0.4% | 17,200 |
| 2025/01/20 | 1,202 | 1,202 | 1,189 | 1,199 | +9 | +0.8% | 35,600 |
| 2025/01/17 | 1,192 | 1,194 | 1,183 | 1,190 | -3 | -0.3% | 49,800 |
| 2025/01/16 | 1,210 | 1,210 | 1,193 | 1,193 | -10 | -0.8% | 27,400 |
| 2025/01/15 | 1,205 | 1,212 | 1,203 | 1,203 | -1 | -0.1% | 27,100 |
| 2025/01/14 | 1,212 | 1,220 | 1,203 | 1,204 | -8 | -0.7% | 37,300 |
| 2025/01/10 | 1,206 | 1,214 | 1,206 | 1,212 | +8 | +0.7% | 16,400 |
| 2025/01/09 | 1,217 | 1,217 | 1,203 | 1,204 | -9 | -0.7% | 26,100 |
| 2025/01/08 | 1,230 | 1,230 | 1,213 | 1,213 | -20 | -1.6% | 25,800 |
| 2025/01/07 | 1,244 | 1,244 | 1,229 | 1,233 | -8 | -0.6% | 36,000 |
| 2025/01/06 | 1,255 | 1,259 | 1,241 | 1,241 | -8 | -0.6% | 41,100 |
| 2024/12/30 | 1,243 | 1,251 | 1,243 | 1,249 | +6 | +0.5% | 28,100 |
| 2024/12/27 | 1,232 | 1,243 | 1,232 | 1,243 | +14 | +1.1% | 34,900 |
| 2024/12/26 | 1,224 | 1,229 | 1,219 | 1,229 | +24 | +2% | 49,200 |
| 2024/12/25 | 1,205 | 1,206 | 1,192 | 1,205 | +6 | +0.5% | 14,800 |
| 2024/12/24 | 1,196 | 1,203 | 1,190 | 1,199 | +5 | +0.4% | 16,900 |
| 2024/12/23 | 1,180 | 1,194 | 1,180 | 1,194 | +12 | +1% | 22,900 |
| 2024/12/20 | 1,188 | 1,188 | 1,182 | 1,182 | -4 | -0.3% | 11,800 |
| 2024/12/19 | 1,183 | 1,187 | 1,180 | 1,186 | +2 | +0.2% | 11,900 |
| 2024/12/18 | 1,190 | 1,190 | 1,183 | 1,184 | -8 | -0.7% | 9,700 |
| 2024/12/17 | 1,189 | 1,195 | 1,185 | 1,192 | +9 | +0.8% | 20,600 |
| 2024/12/16 | 1,190 | 1,193 | 1,180 | 1,183 | -12 | -1% | 12,700 |
| 2024/12/13 | 1,176 | 1,195 | 1,176 | 1,195 | +10 | +0.8% | 22,900 |
| 2024/12/12 | 1,178 | 1,185 | 1,175 | 1,185 | +12 | +1% | 21,500 |
| 2024/12/11 | 1,174 | 1,177 | 1,170 | 1,173 | -1 | -0.1% | 15,700 |
| 2024/12/10 | 1,170 | 1,180 | 1,166 | 1,174 | +8 | +0.7% | 18,200 |
| 2024/12/09 | 1,162 | 1,168 | 1,160 | 1,166 | +4 | +0.3% | 17,400 |
| 2024/12/06 | 1,165 | 1,166 | 1,156 | 1,162 | -1 | -0.1% | 16,300 |
| 2024/12/05 | 1,166 | 1,169 | 1,158 | 1,163 | -2 | -0.2% | 17,100 |
| 2024/12/04 | 1,168 | 1,172 | 1,159 | 1,165 | -15 | -1.3% | 22,900 |
| 2024/12/03 | 1,169 | 1,188 | 1,155 | 1,180 | +13 | +1.1% | 56,900 |
| 2024/12/02 | 1,160 | 1,168 | 1,158 | 1,167 | +9 | +0.8% | 9,900 |
| 2024/11/29 | 1,168 | 1,168 | 1,158 | 1,158 | -10 | -0.9% | 9,800 |
| 2024/11/28 | 1,157 | 1,168 | 1,157 | 1,168 | +13 | +1.1% | 10,900 |
| 2024/11/27 | 1,173 | 1,179 | 1,154 | 1,155 | -19 | -1.6% | 14,500 |
| 2024/11/26 | 1,181 | 1,187 | 1,172 | 1,174 | -7 | -0.6% | 12,400 |
| 2024/11/25 | 1,177 | 1,190 | 1,176 | 1,181 | +15 | +1.3% | 19,200 |
| 2024/11/22 | 1,165 | 1,176 | 1,165 | 1,166 | +5 | +0.4% | 15,500 |
| 2024/11/21 | 1,157 | 1,168 | 1,157 | 1,161 | +6 | +0.5% | 10,100 |
| 2024/11/20 | 1,166 | 1,167 | 1,153 | 1,155 | -6 | -0.5% | 11,400 |
| 2024/11/19 | 1,152 | 1,163 | 1,152 | 1,161 | +9 | +0.8% | 14,400 |
| 2024/11/18 | 1,154 | 1,160 | 1,146 | 1,152 | -3 | -0.3% | 19,000 |
| 2024/11/15 | 1,160 | 1,168 | 1,153 | 1,155 | -10 | -0.9% | 28,500 |
| 2024/11/14 | 1,170 | 1,182 | 1,165 | 1,165 | -1 | -0.1% | 13,900 |
| 2024/11/13 | 1,181 | 1,187 | 1,166 | 1,166 | -14 | -1.2% | 22,500 |
| 2024/11/12 | 1,188 | 1,199 | 1,180 | 1,180 | -12 | -1% | 22,200 |
| 2024/11/11 | 1,190 | 1,200 | 1,190 | 1,192 | +2 | +0.2% | 9,600 |
| 2024/11/08 | 1,210 | 1,210 | 1,190 | 1,190 | -13 | -1.1% | 19,000 |
| 2024/11/07 | 1,200 | 1,212 | 1,197 | 1,203 | +3 | +0.3% | 17,000 |
| 2024/11/06 | 1,186 | 1,200 | 1,181 | 1,200 | +24 | +2% | 17,300 |
51～
100
件表示中 / 3673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 | 112,900円 | -0.0% | +1.2% | 1.33% | 7.32倍 | 1.00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 | 71,600円 | +13.5% | +17.6% | 4.89% | 11.05倍 | 2.17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 |
| 中外炉 | 319,000円 | +28.4% | +55.8% | 3.76% | 10.18倍 | 0.90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 |
| 北野建 | 373,500円 | +1.2% | -31.0% | 2.68% | 9.45倍 | 0.51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 |
| 大成温 | 342,500円 | -1.4% | +0.5% | 3.85% | 8.29倍 | 0.76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
