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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,185 | 1,188 | 1,172 | 1,176 | +1 | +0.1% | 11,300 |
| 2024/11/01 | 1,188 | 1,188 | 1,175 | 1,175 | -16 | -1.3% | 12,400 |
| 2024/10/31 | 1,171 | 1,192 | 1,171 | 1,191 | +27 | +2.3% | 15,200 |
| 2024/10/30 | 1,192 | 1,194 | 1,164 | 1,164 | -28 | -2.3% | 44,000 |
| 2024/10/29 | 1,198 | 1,198 | 1,183 | 1,192 | -1 | -0.1% | 12,700 |
| 2024/10/28 | 1,180 | 1,193 | 1,166 | 1,193 | +43 | +3.7% | 19,100 |
| 2024/10/25 | 1,157 | 1,173 | 1,150 | 1,150 | -32 | -2.7% | 40,200 |
| 2024/10/24 | 1,199 | 1,199 | 1,177 | 1,182 | -18 | -1.5% | 27,100 |
| 2024/10/23 | 1,208 | 1,215 | 1,200 | 1,200 | -10 | -0.8% | 9,900 |
| 2024/10/22 | 1,223 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 16,700 |
| 2024/10/21 | 1,225 | 1,231 | 1,221 | 1,230 | +9 | +0.7% | 8,600 |
| 2024/10/18 | 1,225 | 1,228 | 1,217 | 1,221 | +4 | +0.3% | 5,800 |
| 2024/10/17 | 1,227 | 1,227 | 1,215 | 1,217 | -5 | -0.4% | 9,900 |
| 2024/10/16 | 1,217 | 1,237 | 1,213 | 1,222 | +4 | +0.3% | 12,700 |
| 2024/10/15 | 1,215 | 1,226 | 1,209 | 1,218 | +10 | +0.8% | 12,000 |
| 2024/10/11 | 1,205 | 1,210 | 1,205 | 1,208 | +3 | +0.2% | 12,000 |
| 2024/10/10 | 1,220 | 1,220 | 1,202 | 1,205 | -12 | -1% | 11,300 |
| 2024/10/09 | 1,220 | 1,225 | 1,210 | 1,217 | +10 | +0.8% | 11,200 |
| 2024/10/08 | 1,236 | 1,236 | 1,207 | 1,207 | -37 | -3% | 21,200 |
| 2024/10/07 | 1,239 | 1,249 | 1,234 | 1,244 | +15 | +1.2% | 21,200 |
| 2024/10/04 | 1,212 | 1,229 | 1,212 | 1,229 | +20 | +1.7% | 18,700 |
| 2024/10/03 | 1,197 | 1,218 | 1,197 | 1,209 | +29 | +2.5% | 29,400 |
| 2024/10/02 | 1,190 | 1,192 | 1,180 | 1,180 | -10 | -0.8% | 20,600 |
| 2024/10/01 | 1,164 | 1,190 | 1,157 | 1,190 | +32 | +2.8% | 19,200 |
| 2024/09/30 | 1,168 | 1,174 | 1,155 | 1,158 | -16 | -1.4% | 27,500 |
| 2024/09/27 | 1,180 | 1,180 | 1,168 | 1,174 | -12 | -1% | 25,000 |
| 2024/09/26 | 1,178 | 1,188 | 1,170 | 1,186 | +12 | +1% | 41,800 |
| 2024/09/25 | 1,162 | 1,174 | 1,155 | 1,174 | +19 | +1.6% | 24,100 |
| 2024/09/24 | 1,162 | 1,162 | 1,151 | 1,155 | +4 | +0.3% | 12,200 |
| 2024/09/20 | 1,149 | 1,155 | 1,143 | 1,151 | +10 | +0.9% | 25,500 |
| 2024/09/19 | 1,141 | 1,148 | 1,127 | 1,141 | +6 | +0.5% | 21,300 |
| 2024/09/18 | 1,134 | 1,141 | 1,124 | 1,135 | +8 | +0.7% | 18,200 |
| 2024/09/17 | 1,114 | 1,130 | 1,110 | 1,127 | +16 | +1.4% | 20,800 |
| 2024/09/13 | 1,120 | 1,122 | 1,111 | 1,111 | -13 | -1.2% | 24,400 |
| 2024/09/12 | 1,112 | 1,124 | 1,111 | 1,124 | +23 | +2.1% | 16,400 |
| 2024/09/11 | 1,120 | 1,120 | 1,093 | 1,101 | -21 | -1.9% | 35,800 |
| 2024/09/10 | 1,114 | 1,133 | 1,114 | 1,122 | +9 | +0.8% | 18,800 |
| 2024/09/09 | 1,105 | 1,115 | 1,090 | 1,113 | -4 | -0.4% | 50,900 |
| 2024/09/06 | 1,134 | 1,136 | 1,110 | 1,117 | -7 | -0.6% | 31,500 |
| 2024/09/05 | 1,130 | 1,142 | 1,120 | 1,124 | -13 | -1.1% | 29,000 |
| 2024/09/04 | 1,168 | 1,168 | 1,128 | 1,137 | -41 | -3.5% | 65,200 |
| 2024/09/03 | 1,183 | 1,194 | 1,172 | 1,178 | -5 | -0.4% | 28,000 |
| 2024/09/02 | 1,193 | 1,200 | 1,183 | 1,183 | -8 | -0.7% | 24,100 |
| 2024/08/30 | 1,189 | 1,191 | 1,177 | 1,191 | +6 | +0.5% | 19,400 |
| 2024/08/29 | 1,190 | 1,193 | 1,178 | 1,185 | -1 | -0.1% | 10,800 |
| 2024/08/28 | 1,187 | 1,194 | 1,178 | 1,186 | -10 | -0.8% | 17,000 |
| 2024/08/27 | 1,168 | 1,196 | 1,168 | 1,196 | +19 | +1.6% | 25,100 |
| 2024/08/26 | 1,160 | 1,177 | 1,160 | 1,177 | +18 | +1.6% | 29,200 |
| 2024/08/23 | 1,160 | 1,165 | 1,156 | 1,159 | -1 | -0.1% | 22,600 |
| 2024/08/22 | 1,158 | 1,160 | 1,138 | 1,160 | -1 | -0.1% | 29,400 |
101～
150
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
