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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,497 | 1,530 | 1,484 | 1,529 | +41 | +2.8% | 89,600 |
| 2024/02/21 | 1,503 | 1,513 | 1,472 | 1,488 | -12 | -0.8% | 70,200 |
| 2024/02/20 | 1,510 | 1,519 | 1,491 | 1,500 | -4 | -0.3% | 55,700 |
| 2024/02/19 | 1,463 | 1,506 | 1,463 | 1,504 | +51 | +3.5% | 73,500 |
| 2024/02/16 | 1,458 | 1,485 | 1,432 | 1,453 | +4 | +0.3% | 92,900 |
| 2024/02/15 | 1,464 | 1,497 | 1,444 | 1,449 | -95 | -6.2% | 130,800 |
| 2024/02/14 | 1,564 | 1,566 | 1,467 | 1,544 | -20 | -1.3% | 175,000 |
| 2024/02/13 | 1,537 | 1,565 | 1,523 | 1,564 | +54 | +3.6% | 66,000 |
| 2024/02/09 | 1,534 | 1,550 | 1,510 | 1,510 | -35 | -2.3% | 55,700 |
| 2024/02/08 | 1,569 | 1,569 | 1,540 | 1,545 | -34 | -2.2% | 62,500 |
| 2024/02/07 | 1,581 | 1,599 | 1,572 | 1,579 | -9 | -0.6% | 28,200 |
| 2024/02/06 | 1,605 | 1,619 | 1,586 | 1,588 | -22 | -1.4% | 36,800 |
| 2024/02/05 | 1,631 | 1,631 | 1,601 | 1,610 | -20 | -1.2% | 58,100 |
| 2024/02/02 | 1,643 | 1,643 | 1,611 | 1,630 | -24 | -1.5% | 37,600 |
| 2024/02/01 | 1,646 | 1,657 | 1,640 | 1,654 | ±0 | ±0% | 26,600 |
| 2024/01/31 | 1,633 | 1,654 | 1,610 | 1,654 | +20 | +1.2% | 30,000 |
| 2024/01/30 | 1,641 | 1,661 | 1,634 | 1,634 | -7 | -0.4% | 30,100 |
| 2024/01/29 | 1,661 | 1,685 | 1,640 | 1,641 | -19 | -1.1% | 45,300 |
| 2024/01/26 | 1,670 | 1,680 | 1,660 | 1,660 | -2 | -0.1% | 43,000 |
| 2024/01/25 | 1,609 | 1,676 | 1,609 | 1,662 | +71 | +4.5% | 78,400 |
| 2024/01/24 | 1,639 | 1,643 | 1,585 | 1,591 | -61 | -3.7% | 88,100 |
| 2024/01/23 | 1,664 | 1,676 | 1,644 | 1,652 | -7 | -0.4% | 50,300 |
| 2024/01/22 | 1,681 | 1,718 | 1,654 | 1,659 | -16 | -1% | 100,400 |
| 2024/01/19 | 1,634 | 1,681 | 1,634 | 1,675 | +49 | +3% | 86,700 |
| 2024/01/18 | 1,606 | 1,635 | 1,606 | 1,626 | +24 | +1.5% | 59,400 |
| 2024/01/17 | 1,560 | 1,619 | 1,560 | 1,602 | +44 | +2.8% | 56,800 |
| 2024/01/16 | 1,579 | 1,584 | 1,558 | 1,558 | -31 | -2% | 41,100 |
| 2024/01/15 | 1,575 | 1,592 | 1,568 | 1,589 | +26 | +1.7% | 48,300 |
| 2024/01/12 | 1,574 | 1,574 | 1,543 | 1,563 | -13 | -0.8% | 47,700 |
| 2024/01/11 | 1,556 | 1,579 | 1,546 | 1,576 | +25 | +1.6% | 53,200 |
| 2024/01/10 | 1,515 | 1,553 | 1,513 | 1,551 | +37 | +2.4% | 50,900 |
| 2024/01/09 | 1,535 | 1,537 | 1,490 | 1,514 | -13 | -0.9% | 90,500 |
| 2024/01/05 | 1,475 | 1,538 | 1,475 | 1,527 | +55 | +3.7% | 80,100 |
| 2024/01/04 | 1,438 | 1,478 | 1,420 | 1,472 | +64 | +4.5% | 113,200 |
| 2023/12/29 | 1,403 | 1,409 | 1,395 | 1,408 | +5 | +0.4% | 30,400 |
| 2023/12/28 | 1,385 | 1,405 | 1,385 | 1,403 | +17 | +1.2% | 39,300 |
| 2023/12/27 | 1,390 | 1,392 | 1,374 | 1,386 | +4 | +0.3% | 26,900 |
| 2023/12/26 | 1,360 | 1,387 | 1,357 | 1,382 | +24 | +1.8% | 28,900 |
| 2023/12/25 | 1,345 | 1,358 | 1,345 | 1,358 | +18 | +1.3% | 18,500 |
| 2023/12/22 | 1,342 | 1,357 | 1,331 | 1,340 | -6 | -0.4% | 29,200 |
| 2023/12/21 | 1,369 | 1,371 | 1,346 | 1,346 | -27 | -2% | 23,800 |
| 2023/12/20 | 1,379 | 1,392 | 1,370 | 1,373 | -6 | -0.4% | 21,800 |
| 2023/12/19 | 1,400 | 1,400 | 1,356 | 1,379 | -24 | -1.7% | 31,300 |
| 2023/12/18 | 1,412 | 1,414 | 1,388 | 1,403 | -34 | -2.4% | 37,500 |
| 2023/12/15 | 1,436 | 1,457 | 1,423 | 1,437 | +11 | +0.8% | 39,200 |
| 2023/12/14 | 1,430 | 1,437 | 1,424 | 1,426 | +5 | +0.4% | 27,800 |
| 2023/12/13 | 1,403 | 1,427 | 1,403 | 1,421 | +15 | +1.1% | 19,900 |
| 2023/12/12 | 1,425 | 1,428 | 1,404 | 1,406 | -18 | -1.3% | 18,900 |
| 2023/12/11 | 1,435 | 1,439 | 1,418 | 1,424 | +1 | +0.1% | 15,000 |
| 2023/12/08 | 1,440 | 1,440 | 1,418 | 1,423 | -17 | -1.2% | 31,000 |
51～
100
件表示中 / 3451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 | 139,800円 | +14.7% | +110.2% | 0.36% | 9.80倍 | 1.38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 |
| 大成温 | 447,000円 | +31.3% | +50.2% | 2.82% | 12.39倍 | 0.90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 |
| ヤマト | 112,000円 | +5.6% | +41.6% | 3.13% | 11.69倍 | 0.75倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 巴コーポ | 71,000円 | -11.1% | -16.5% | 2.25% | 11.02倍 | 0.62倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 飛島建 | 140,600円 | +8.0% | +16.9% | 4.27% | 9.97倍 | 0.59倍 |
|
土木主体の老舗。トンネルで実績多く、防災関連にも強み、「トグル制震構法」で耐震補強に定評 |
市場注目の銘柄
チャート関連のコラム
