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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 923 | 925 | 880 | 880 | -73 | -7.7% | 101,200 |
| 2017/11/14 | 962 | 962 | 951 | 953 | -4 | -0.4% | 31,300 |
| 2017/11/13 | 955 | 960 | 951 | 957 | ±0 | ±0% | 18,900 |
| 2017/11/10 | 951 | 960 | 951 | 957 | -3 | -0.3% | 14,400 |
| 2017/11/09 | 958 | 965 | 952 | 960 | -5 | -0.5% | 29,100 |
| 2017/11/08 | 959 | 966 | 957 | 965 | -1 | -0.1% | 12,000 |
| 2017/11/07 | 968 | 968 | 957 | 966 | -2 | -0.2% | 17,900 |
| 2017/11/06 | 968 | 969 | 963 | 968 | -1 | -0.1% | 13,200 |
| 2017/11/02 | 971 | 971 | 963 | 969 | -2 | -0.2% | 12,800 |
| 2017/11/01 | 966 | 971 | 959 | 971 | +6 | +0.6% | 22,800 |
| 2017/10/31 | 960 | 965 | 956 | 965 | +8 | +0.8% | 22,200 |
| 2017/10/30 | 960 | 960 | 949 | 957 | -1 | -0.1% | 34,200 |
| 2017/10/27 | 954 | 958 | 954 | 958 | ±0 | ±0% | 25,200 |
| 2017/10/26 | 959 | 959 | 950 | 958 | +14 | +1.5% | 60,200 |
| 2017/10/25 | 947 | 947 | 940 | 944 | -7 | -0.7% | 25,700 |
| 2017/10/24 | 954 | 955 | 949 | 951 | -6 | -0.6% | 14,400 |
| 2017/10/23 | 952 | 958 | 948 | 957 | +9 | +0.9% | 22,200 |
| 2017/10/20 | 950 | 951 | 941 | 948 | -3 | -0.3% | 32,300 |
| 2017/10/19 | 957 | 957 | 950 | 951 | -6 | -0.6% | 17,400 |
| 2017/10/18 | 970 | 970 | 954 | 957 | -13 | -1.3% | 27,200 |
| 2017/10/17 | 979 | 979 | 967 | 970 | -9 | -0.9% | 26,200 |
| 2017/10/16 | 961 | 981 | 960 | 979 | +22 | +2.3% | 71,800 |
| 2017/10/13 | 941 | 957 | 941 | 957 | +6 | +0.6% | 42,300 |
| 2017/10/12 | 940 | 953 | 940 | 951 | +7 | +0.7% | 39,200 |
| 2017/10/11 | 936 | 944 | 936 | 944 | -1 | -0.1% | 24,200 |
| 2017/10/10 | 930 | 945 | 925 | 945 | +13 | +1.4% | 39,400 |
| 2017/10/06 | 943 | 943 | 932 | 932 | -16 | -1.7% | 40,200 |
| 2017/10/05 | 945 | 953 | 938 | 948 | +2 | +0.2% | 52,700 |
| 2017/10/04 | 952 | 953 | 946 | 946 | -6 | -0.6% | 24,900 |
| 2017/10/03 | 940 | 956 | 934 | 952 | +12 | +1.3% | 60,400 |
| 2017/10/02 | 943 | 946 | 935 | 940 | -6 | -0.6% | 64,500 |
| 2017/09/29 | 950 | 953 | 946 | 946 | -7 | -0.7% | 42,100 |
| 2017/09/28 | 957 | 957 | 943 | 953 | -10 | -1% | 87,100 |
| 2017/09/27 | 972 | 972 | 961 | 963 | -25 | -2.5% | 278,000 |
| 2017/09/26 | 1,005 | 1,005 | 985 | 988 | -11 | -1.1% | 239,700 |
| 2017/09/25 | 997 | 1,000 | 996 | 999 | ±0 | ±0% | 131,600 |
| 2017/09/22 | 1,000 | 1,004 | 998 | 999 | -2 | -0.2% | 86,200 |
| 2017/09/21 | 1,008 | 1,013 | 1,001 | 1,001 | -9 | -0.9% | 80,700 |
| 2017/09/20 | 1,010 | 1,017 | 1,008 | 1,010 | -7 | -0.7% | 138,000 |
| 2017/09/19 | 1,015 | 1,018 | 1,011 | 1,017 | +3 | +0.3% | 53,900 |
| 2017/09/15 | 1,000 | 1,018 | 1,000 | 1,014 | +14 | +1.4% | 67,000 |
| 2017/09/14 | 1,005 | 1,008 | 1,000 | 1,000 | -4 | -0.4% | 40,600 |
| 2017/09/13 | 1,007 | 1,012 | 1,003 | 1,004 | -4 | -0.4% | 56,600 |
| 2017/09/12 | 1,013 | 1,017 | 1,008 | 1,008 | +1 | +0.1% | 37,800 |
| 2017/09/11 | 1,013 | 1,020 | 1,007 | 1,007 | ±0 | ±0% | 34,900 |
| 2017/09/08 | 1,006 | 1,018 | 1,004 | 1,007 | +1 | +0.1% | 40,600 |
| 2017/09/07 | 1,008 | 1,022 | 1,003 | 1,006 | +7 | +0.7% | 37,100 |
| 2017/09/06 | 994 | 1,004 | 981 | 999 | -1 | -0.1% | 63,700 |
| 2017/09/05 | 1,020 | 1,024 | 1,000 | 1,000 | -17 | -1.7% | 56,800 |
| 2017/09/04 | 1,040 | 1,040 | 1,015 | 1,017 | -27 | -2.6% | 83,900 |
1701～
1750
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
