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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 939 | 946 | 939 | 939 | ±0 | ±0% | 42,700 |
2020/02/20 | 943 | 945 | 939 | 939 | +1 | +0.1% | 18,400 |
2020/02/19 | 941 | 947 | 938 | 938 | -2 | -0.2% | 23,500 |
2020/02/18 | 951 | 951 | 940 | 940 | -12 | -1.3% | 27,300 |
2020/02/17 | 963 | 963 | 943 | 952 | -3 | -0.3% | 42,900 |
2020/02/14 | 951 | 956 | 945 | 955 | +1 | +0.1% | 23,500 |
2020/02/13 | 954 | 954 | 946 | 954 | +3 | +0.3% | 9,500 |
2020/02/12 | 956 | 956 | 944 | 951 | -4 | -0.4% | 25,000 |
2020/02/10 | 962 | 962 | 955 | 955 | -8 | -0.8% | 16,900 |
2020/02/07 | 968 | 968 | 956 | 963 | +3 | +0.3% | 13,600 |
2020/02/06 | 956 | 968 | 955 | 960 | +7 | +0.7% | 45,900 |
2020/02/05 | 943 | 956 | 943 | 953 | +5 | +0.5% | 26,300 |
2020/02/04 | 939 | 950 | 935 | 948 | +9 | +1% | 26,700 |
2020/02/03 | 920 | 939 | 920 | 939 | +15 | +1.6% | 29,200 |
2020/01/31 | 918 | 927 | 918 | 924 | +2 | +0.2% | 12,400 |
2020/01/30 | 924 | 924 | 915 | 922 | -1 | -0.1% | 15,800 |
2020/01/29 | 919 | 925 | 915 | 923 | +4 | +0.4% | 12,900 |
2020/01/28 | 913 | 927 | 905 | 919 | +2 | +0.2% | 23,400 |
2020/01/27 | 927 | 931 | 917 | 917 | -18 | -1.9% | 33,300 |
2020/01/24 | 938 | 940 | 931 | 935 | -2 | -0.2% | 11,600 |
2020/01/23 | 939 | 940 | 935 | 937 | -1 | -0.1% | 9,300 |
2020/01/22 | 936 | 944 | 936 | 938 | -1 | -0.1% | 12,200 |
2020/01/21 | 935 | 941 | 935 | 939 | +4 | +0.4% | 16,400 |
2020/01/20 | 935 | 937 | 933 | 935 | +5 | +0.5% | 10,300 |
2020/01/17 | 938 | 938 | 927 | 930 | -3 | -0.3% | 16,800 |
2020/01/16 | 939 | 939 | 933 | 933 | -4 | -0.4% | 11,400 |
2020/01/15 | 937 | 938 | 932 | 937 | +1 | +0.1% | 10,600 |
2020/01/14 | 943 | 943 | 935 | 936 | -3 | -0.3% | 12,600 |
2020/01/10 | 928 | 939 | 928 | 939 | +11 | +1.2% | 17,400 |
2020/01/09 | 923 | 928 | 923 | 928 | +6 | +0.7% | 15,300 |
2020/01/08 | 923 | 923 | 908 | 922 | -2 | -0.2% | 19,900 |
2020/01/07 | 910 | 926 | 910 | 924 | +19 | +2.1% | 31,900 |
2020/01/06 | 910 | 910 | 901 | 905 | -7 | -0.8% | 18,700 |
2019/12/30 | 913 | 915 | 910 | 912 | -1 | -0.1% | 16,900 |
2019/12/27 | 905 | 914 | 904 | 913 | +9 | +1% | 19,400 |
2019/12/26 | 904 | 905 | 901 | 904 | ±0 | ±0% | 17,600 |
2019/12/25 | 903 | 905 | 901 | 904 | ±0 | ±0% | 9,100 |
2019/12/24 | 906 | 906 | 901 | 904 | +2 | +0.2% | 9,800 |
2019/12/23 | 900 | 904 | 900 | 902 | +3 | +0.3% | 13,200 |
2019/12/20 | 899 | 900 | 895 | 899 | +1 | +0.1% | 12,600 |
2019/12/19 | 899 | 899 | 894 | 898 | ±0 | ±0% | 9,700 |
2019/12/18 | 899 | 900 | 893 | 898 | ±0 | ±0% | 18,100 |
2019/12/17 | 899 | 899 | 892 | 898 | +3 | +0.3% | 12,500 |
2019/12/16 | 895 | 895 | 888 | 895 | -1 | -0.1% | 14,400 |
2019/12/13 | 902 | 908 | 893 | 896 | +6 | +0.7% | 34,600 |
2019/12/12 | 887 | 890 | 887 | 890 | +7 | +0.8% | 12,800 |
2019/12/11 | 881 | 885 | 881 | 883 | +2 | +0.2% | 9,300 |
2019/12/10 | 886 | 889 | 880 | 881 | -8 | -0.9% | 14,200 |
2019/12/09 | 880 | 889 | 880 | 889 | +10 | +1.1% | 26,100 |
2019/12/06 | 872 | 879 | 869 | 879 | +7 | +0.8% | 19,000 |
1151~
1200
件表示中 / 3572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 | 117,500円 | -0.0% | +1.2% | 0.85% | 7.62倍 | 1.09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 |
ヤマト | 95,900円 | +5.6% | +41.6% | 3.65% | 9.91倍 | 0.64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 |
松井建 | 82,500円 | +2.1% | +225.9% | 3.64% | 14.04倍 | 0.50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 |
銭高組 | 334,500円 | +0.4% | -53.9% | 2.99% | 12.61倍 | 0.26倍 |
|
1705年創業、関西本拠の老舗中堅ゼネコン。官民比率は3対7、マンション比率約1割 |
中外炉 | 285,900円 | +28.4% | +55.8% | 4.20% | 9.13倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム