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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,281 | 1,281 | 1,274 | 1,275 | +1 | +0.1% | 57,300 |
| 2025/03/25 | 1,280 | 1,282 | 1,274 | 1,274 | -1 | -0.1% | 50,900 |
| 2025/03/24 | 1,274 | 1,282 | 1,257 | 1,275 | +11 | +0.9% | 120,800 |
| 2025/03/21 | 1,247 | 1,264 | 1,245 | 1,264 | +20 | +1.6% | 76,700 |
| 2025/03/19 | 1,240 | 1,255 | 1,239 | 1,244 | -4 | -0.3% | 58,500 |
| 2025/03/18 | 1,244 | 1,257 | 1,243 | 1,248 | +7 | +0.6% | 51,000 |
| 2025/03/17 | 1,250 | 1,254 | 1,236 | 1,241 | -4 | -0.3% | 99,500 |
| 2025/03/14 | 1,241 | 1,252 | 1,236 | 1,245 | -7 | -0.6% | 51,100 |
| 2025/03/13 | 1,250 | 1,259 | 1,246 | 1,252 | -5 | -0.4% | 94,800 |
| 2025/03/12 | 1,270 | 1,270 | 1,247 | 1,257 | -16 | -1.3% | 90,700 |
| 2025/03/11 | 1,280 | 1,280 | 1,263 | 1,273 | -13 | -1% | 53,200 |
| 2025/03/10 | 1,301 | 1,303 | 1,283 | 1,286 | -11 | -0.8% | 70,800 |
| 2025/03/07 | 1,300 | 1,301 | 1,276 | 1,297 | -6 | -0.5% | 58,800 |
| 2025/03/06 | 1,318 | 1,326 | 1,301 | 1,303 | -15 | -1.1% | 51,900 |
| 2025/03/05 | 1,313 | 1,324 | 1,311 | 1,318 | +5 | +0.4% | 48,500 |
| 2025/03/04 | 1,310 | 1,314 | 1,302 | 1,313 | +5 | +0.4% | 23,000 |
| 2025/03/03 | 1,308 | 1,310 | 1,294 | 1,308 | +21 | +1.6% | 29,600 |
| 2025/02/28 | 1,301 | 1,314 | 1,281 | 1,287 | -23 | -1.8% | 41,400 |
| 2025/02/27 | 1,286 | 1,310 | 1,286 | 1,310 | +31 | +2.4% | 38,600 |
| 2025/02/26 | 1,293 | 1,293 | 1,275 | 1,279 | -18 | -1.4% | 34,500 |
| 2025/02/25 | 1,268 | 1,298 | 1,261 | 1,297 | +29 | +2.3% | 39,000 |
| 2025/02/21 | 1,278 | 1,278 | 1,259 | 1,268 | -17 | -1.3% | 96,500 |
| 2025/02/20 | 1,304 | 1,313 | 1,282 | 1,285 | -18 | -1.4% | 87,100 |
| 2025/02/19 | 1,305 | 1,310 | 1,293 | 1,303 | -2 | -0.2% | 37,600 |
| 2025/02/18 | 1,308 | 1,308 | 1,291 | 1,305 | +10 | +0.8% | 31,500 |
| 2025/02/17 | 1,296 | 1,303 | 1,290 | 1,295 | +11 | +0.9% | 50,800 |
| 2025/02/14 | 1,293 | 1,293 | 1,279 | 1,284 | -1 | -0.1% | 38,200 |
| 2025/02/13 | 1,260 | 1,285 | 1,256 | 1,285 | +19 | +1.5% | 44,100 |
| 2025/02/12 | 1,261 | 1,275 | 1,261 | 1,266 | +5 | +0.4% | 25,000 |
| 2025/02/10 | 1,258 | 1,271 | 1,258 | 1,261 | +2 | +0.2% | 33,000 |
| 2025/02/07 | 1,246 | 1,265 | 1,245 | 1,259 | +13 | +1% | 55,400 |
| 2025/02/06 | 1,245 | 1,255 | 1,243 | 1,246 | +7 | +0.6% | 26,200 |
| 2025/02/05 | 1,230 | 1,241 | 1,230 | 1,239 | +15 | +1.2% | 21,900 |
| 2025/02/04 | 1,233 | 1,239 | 1,223 | 1,224 | -4 | -0.3% | 28,300 |
| 2025/02/03 | 1,247 | 1,248 | 1,228 | 1,228 | -21 | -1.7% | 48,600 |
| 2025/01/31 | 1,260 | 1,261 | 1,247 | 1,249 | -11 | -0.9% | 32,300 |
| 2025/01/30 | 1,240 | 1,264 | 1,240 | 1,260 | +21 | +1.7% | 37,900 |
| 2025/01/29 | 1,242 | 1,248 | 1,237 | 1,239 | -1 | -0.1% | 21,100 |
| 2025/01/28 | 1,232 | 1,247 | 1,230 | 1,240 | +4 | +0.3% | 23,400 |
| 2025/01/27 | 1,249 | 1,249 | 1,232 | 1,236 | +5 | +0.4% | 43,900 |
| 2025/01/24 | 1,214 | 1,232 | 1,214 | 1,231 | +18 | +1.5% | 24,600 |
| 2025/01/23 | 1,219 | 1,222 | 1,212 | 1,213 | -6 | -0.5% | 17,500 |
| 2025/01/22 | 1,210 | 1,222 | 1,207 | 1,219 | +15 | +1.2% | 18,100 |
| 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 |
101～
150
件表示中 / 3766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 | 140,200円 | +8.6% | +19.0% | 1.85% | 8.46倍 | 1.14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 | 87,200円 | +13.5% | +17.6% | 4.01% | 13.46倍 | 2.72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 |
| 三晃金 | 754,000円 | +1.4% | -8.2% | 4.58% | 10.93倍 | 1.08倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 大成温 | 426,000円 | -3.7% | -19.6% | 4.08% | 14.64倍 | 0.95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 |
| 大末建 | 268,700円 | +8.3% | -9.7% | 4.02% | 12.48倍 | 1.22倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
