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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 877 | 877 | 868 | 872 | -1 | -0.1% | 13,800 |
| 2018/04/12 | 868 | 877 | 867 | 873 | +3 | +0.3% | 18,100 |
| 2018/04/11 | 874 | 874 | 867 | 870 | -3 | -0.3% | 17,700 |
| 2018/04/10 | 868 | 878 | 868 | 873 | +5 | +0.6% | 15,700 |
| 2018/04/09 | 865 | 869 | 862 | 868 | +2 | +0.2% | 17,100 |
| 2018/04/06 | 878 | 880 | 866 | 866 | -13 | -1.5% | 42,700 |
| 2018/04/05 | 888 | 888 | 878 | 879 | -2 | -0.2% | 25,400 |
| 2018/04/04 | 885 | 885 | 875 | 881 | +14 | +1.6% | 33,900 |
| 2018/04/03 | 865 | 874 | 862 | 867 | -9 | -1% | 40,600 |
| 2018/04/02 | 885 | 887 | 875 | 876 | -13 | -1.5% | 51,900 |
| 2018/03/30 | 904 | 904 | 886 | 889 | -5 | -0.6% | 41,300 |
| 2018/03/29 | 900 | 909 | 893 | 894 | -4 | -0.4% | 70,000 |
| 2018/03/28 | 920 | 924 | 898 | 898 | -68 | -7% | 166,500 |
| 2018/03/27 | 956 | 981 | 956 | 966 | +13 | +1.4% | 113,200 |
| 2018/03/26 | 954 | 959 | 946 | 953 | -13 | -1.3% | 78,500 |
| 2018/03/23 | 979 | 983 | 964 | 966 | -23 | -2.3% | 90,100 |
| 2018/03/22 | 988 | 993 | 987 | 989 | +1 | +0.1% | 84,100 |
| 2018/03/20 | 988 | 995 | 984 | 988 | -3 | -0.3% | 45,900 |
| 2018/03/19 | 991 | 996 | 986 | 991 | ±0 | ±0% | 37,700 |
| 2018/03/16 | 990 | 995 | 989 | 991 | +1 | +0.1% | 83,700 |
| 2018/03/15 | 983 | 992 | 982 | 990 | +4 | +0.4% | 73,700 |
| 2018/03/14 | 984 | 991 | 983 | 986 | +1 | +0.1% | 28,400 |
| 2018/03/13 | 977 | 986 | 976 | 985 | +8 | +0.8% | 54,500 |
| 2018/03/12 | 988 | 988 | 975 | 977 | +1 | +0.1% | 33,600 |
| 2018/03/09 | 991 | 992 | 974 | 976 | -9 | -0.9% | 56,500 |
| 2018/03/08 | 985 | 991 | 984 | 985 | +1 | +0.1% | 14,500 |
| 2018/03/07 | 988 | 993 | 982 | 984 | -4 | -0.4% | 27,500 |
| 2018/03/06 | 986 | 988 | 981 | 988 | +17 | +1.8% | 19,600 |
| 2018/03/05 | 967 | 976 | 965 | 971 | +4 | +0.4% | 27,000 |
| 2018/03/02 | 979 | 980 | 964 | 967 | -17 | -1.7% | 51,000 |
| 2018/03/01 | 986 | 989 | 981 | 984 | -1 | -0.1% | 29,800 |
| 2018/02/28 | 985 | 994 | 982 | 985 | ±0 | ±0% | 28,600 |
| 2018/02/27 | 995 | 996 | 985 | 985 | -5 | -0.5% | 36,300 |
| 2018/02/26 | 985 | 995 | 985 | 990 | +20 | +2.1% | 48,400 |
| 2018/02/23 | 972 | 981 | 966 | 970 | -1 | -0.1% | 32,800 |
| 2018/02/22 | 971 | 974 | 967 | 971 | +12 | +1.3% | 19,700 |
| 2018/02/21 | 989 | 992 | 958 | 959 | -30 | -3% | 54,700 |
| 2018/02/20 | 991 | 995 | 989 | 989 | +2 | +0.2% | 35,300 |
| 2018/02/19 | 978 | 993 | 978 | 987 | +16 | +1.6% | 45,000 |
| 2018/02/16 | 970 | 979 | 959 | 971 | +5 | +0.5% | 45,400 |
| 2018/02/15 | 928 | 975 | 925 | 966 | +68 | +7.6% | 83,100 |
| 2018/02/14 | 913 | 916 | 891 | 898 | -15 | -1.6% | 36,100 |
| 2018/02/13 | 925 | 925 | 911 | 913 | +15 | +1.7% | 31,600 |
| 2018/02/09 | 890 | 900 | 888 | 898 | -12 | -1.3% | 43,400 |
| 2018/02/08 | 910 | 918 | 907 | 910 | +8 | +0.9% | 40,600 |
| 2018/02/07 | 908 | 931 | 902 | 902 | +10 | +1.1% | 36,000 |
| 2018/02/06 | 914 | 915 | 884 | 892 | -52 | -5.5% | 75,800 |
| 2018/02/05 | 950 | 953 | 943 | 944 | -13 | -1.4% | 36,400 |
| 2018/02/02 | 959 | 961 | 954 | 957 | +2 | +0.2% | 18,800 |
| 2018/02/01 | 955 | 958 | 953 | 955 | +10 | +1.1% | 13,700 |
1601～
1650
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
