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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,440 | 1,440 | 1,418 | 1,423 | -17 | -1.2% | 31,000 |
| 2023/12/07 | 1,453 | 1,459 | 1,438 | 1,440 | -26 | -1.8% | 20,600 |
| 2023/12/06 | 1,442 | 1,467 | 1,442 | 1,466 | +21 | +1.5% | 20,800 |
| 2023/12/05 | 1,453 | 1,468 | 1,443 | 1,445 | -13 | -0.9% | 25,100 |
| 2023/12/04 | 1,459 | 1,466 | 1,445 | 1,458 | +9 | +0.6% | 27,800 |
| 2023/12/01 | 1,442 | 1,460 | 1,436 | 1,449 | +11 | +0.8% | 21,600 |
| 2023/11/30 | 1,461 | 1,469 | 1,436 | 1,438 | -22 | -1.5% | 23,000 |
| 2023/11/29 | 1,468 | 1,468 | 1,441 | 1,460 | -8 | -0.5% | 27,900 |
| 2023/11/28 | 1,457 | 1,490 | 1,457 | 1,468 | +11 | +0.8% | 37,200 |
| 2023/11/27 | 1,446 | 1,459 | 1,441 | 1,457 | +11 | +0.8% | 24,400 |
| 2023/11/24 | 1,483 | 1,493 | 1,432 | 1,446 | -27 | -1.8% | 49,700 |
| 2023/11/22 | 1,448 | 1,499 | 1,448 | 1,473 | +29 | +2% | 57,300 |
| 2023/11/21 | 1,424 | 1,444 | 1,421 | 1,444 | +20 | +1.4% | 39,100 |
| 2023/11/20 | 1,400 | 1,427 | 1,400 | 1,424 | +26 | +1.9% | 50,100 |
| 2023/11/17 | 1,345 | 1,398 | 1,343 | 1,398 | +55 | +4.1% | 51,800 |
| 2023/11/16 | 1,332 | 1,369 | 1,332 | 1,343 | +21 | +1.6% | 49,000 |
| 2023/11/15 | 1,308 | 1,337 | 1,292 | 1,322 | +23 | +1.8% | 79,300 |
| 2023/11/14 | 1,250 | 1,348 | 1,241 | 1,299 | +49 | +3.9% | 195,100 |
| 2023/11/13 | 1,267 | 1,269 | 1,250 | 1,250 | -11 | -0.9% | 13,200 |
| 2023/11/10 | 1,247 | 1,265 | 1,247 | 1,261 | +11 | +0.9% | 14,500 |
| 2023/11/09 | 1,251 | 1,253 | 1,243 | 1,250 | +1 | +0.1% | 13,700 |
| 2023/11/08 | 1,265 | 1,265 | 1,235 | 1,249 | -17 | -1.3% | 18,300 |
| 2023/11/07 | 1,271 | 1,280 | 1,266 | 1,266 | -5 | -0.4% | 21,200 |
| 2023/11/06 | 1,260 | 1,274 | 1,257 | 1,271 | +16 | +1.3% | 24,200 |
| 2023/11/02 | 1,268 | 1,268 | 1,248 | 1,255 | -9 | -0.7% | 15,400 |
| 2023/11/01 | 1,253 | 1,266 | 1,252 | 1,264 | +17 | +1.4% | 24,900 |
| 2023/10/31 | 1,224 | 1,247 | 1,223 | 1,247 | +20 | +1.6% | 22,900 |
| 2023/10/30 | 1,237 | 1,237 | 1,223 | 1,227 | -12 | -1% | 19,100 |
| 2023/10/27 | 1,227 | 1,243 | 1,225 | 1,239 | +25 | +2.1% | 16,900 |
| 2023/10/26 | 1,222 | 1,227 | 1,211 | 1,214 | -4 | -0.3% | 16,300 |
| 2023/10/25 | 1,206 | 1,223 | 1,206 | 1,218 | +12 | +1% | 15,900 |
| 2023/10/24 | 1,207 | 1,211 | 1,192 | 1,206 | -1 | -0.1% | 23,800 |
| 2023/10/23 | 1,212 | 1,218 | 1,207 | 1,207 | -5 | -0.4% | 16,800 |
| 2023/10/20 | 1,207 | 1,216 | 1,205 | 1,212 | +5 | +0.4% | 11,700 |
| 2023/10/19 | 1,201 | 1,211 | 1,198 | 1,207 | ±0 | ±0% | 10,800 |
| 2023/10/18 | 1,214 | 1,216 | 1,198 | 1,207 | -7 | -0.6% | 25,100 |
| 2023/10/17 | 1,211 | 1,223 | 1,209 | 1,214 | +3 | +0.2% | 14,600 |
| 2023/10/16 | 1,214 | 1,222 | 1,208 | 1,211 | -6 | -0.5% | 19,600 |
| 2023/10/13 | 1,224 | 1,228 | 1,216 | 1,217 | -13 | -1.1% | 15,700 |
| 2023/10/12 | 1,228 | 1,231 | 1,222 | 1,230 | +2 | +0.2% | 11,400 |
| 2023/10/11 | 1,247 | 1,247 | 1,227 | 1,228 | -17 | -1.4% | 19,700 |
| 2023/10/10 | 1,236 | 1,248 | 1,235 | 1,245 | +7 | +0.6% | 13,000 |
| 2023/10/06 | 1,223 | 1,245 | 1,223 | 1,238 | +14 | +1.1% | 17,500 |
| 2023/10/05 | 1,205 | 1,227 | 1,205 | 1,224 | +16 | +1.3% | 29,800 |
| 2023/10/04 | 1,228 | 1,228 | 1,206 | 1,208 | -25 | -2% | 29,800 |
| 2023/10/03 | 1,242 | 1,244 | 1,231 | 1,233 | -9 | -0.7% | 15,900 |
| 2023/10/02 | 1,250 | 1,259 | 1,242 | 1,242 | -5 | -0.4% | 23,300 |
| 2023/09/29 | 1,250 | 1,259 | 1,243 | 1,247 | -3 | -0.2% | 23,700 |
| 2023/09/28 | 1,242 | 1,252 | 1,238 | 1,250 | ±0 | ±0% | 32,900 |
| 2023/09/27 | 1,232 | 1,253 | 1,222 | 1,250 | +13 | +1.1% | 40,100 |
101～
150
件表示中 / 3452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 | 138,100円 | +14.7% | +110.2% | 0.36% | 9.68倍 | 1.36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 | 448,000円 | +31.3% | +50.2% | 2.81% | 12.42倍 | 0.91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 | 113,300円 | +5.6% | +41.6% | 3.09% | 11.82倍 | 0.76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 | 141,500円 | +8.0% | +16.9% | 4.24% | 10.03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
