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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,245 | 1,245 | 1,232 | 1,237 | -3 | -0.2% | 20,800 |
| 2023/09/25 | 1,242 | 1,247 | 1,237 | 1,240 | -2 | -0.2% | 21,300 |
| 2023/09/22 | 1,249 | 1,250 | 1,236 | 1,242 | -9 | -0.7% | 25,900 |
| 2023/09/21 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 13,500 |
| 2023/09/20 | 1,262 | 1,269 | 1,250 | 1,250 | -19 | -1.5% | 21,600 |
| 2023/09/19 | 1,267 | 1,269 | 1,260 | 1,269 | +2 | +0.2% | 16,500 |
| 2023/09/15 | 1,273 | 1,273 | 1,265 | 1,267 | +1 | +0.1% | 16,900 |
| 2023/09/14 | 1,256 | 1,272 | 1,254 | 1,266 | +11 | +0.9% | 16,900 |
| 2023/09/13 | 1,260 | 1,266 | 1,250 | 1,255 | -13 | -1% | 15,100 |
| 2023/09/12 | 1,262 | 1,272 | 1,260 | 1,268 | +4 | +0.3% | 13,100 |
| 2023/09/11 | 1,278 | 1,280 | 1,258 | 1,264 | -14 | -1.1% | 21,400 |
| 2023/09/08 | 1,268 | 1,288 | 1,268 | 1,278 | -3 | -0.2% | 31,100 |
| 2023/09/07 | 1,278 | 1,291 | 1,275 | 1,281 | +3 | +0.2% | 30,300 |
| 2023/09/06 | 1,262 | 1,278 | 1,262 | 1,278 | +16 | +1.3% | 25,000 |
| 2023/09/05 | 1,268 | 1,268 | 1,254 | 1,262 | +2 | +0.2% | 22,400 |
| 2023/09/04 | 1,241 | 1,262 | 1,241 | 1,260 | +11 | +0.9% | 26,000 |
| 2023/09/01 | 1,236 | 1,249 | 1,234 | 1,249 | +13 | +1.1% | 25,400 |
| 2023/08/31 | 1,230 | 1,241 | 1,229 | 1,236 | +12 | +1% | 22,900 |
| 2023/08/30 | 1,225 | 1,230 | 1,221 | 1,224 | +2 | +0.2% | 12,400 |
| 2023/08/29 | 1,228 | 1,229 | 1,215 | 1,222 | -6 | -0.5% | 14,800 |
| 2023/08/28 | 1,220 | 1,230 | 1,215 | 1,228 | +19 | +1.6% | 21,300 |
| 2023/08/25 | 1,208 | 1,215 | 1,204 | 1,209 | -7 | -0.6% | 18,900 |
| 2023/08/24 | 1,199 | 1,219 | 1,199 | 1,216 | +14 | +1.2% | 19,200 |
| 2023/08/23 | 1,188 | 1,205 | 1,187 | 1,202 | +15 | +1.3% | 20,100 |
| 2023/08/22 | 1,187 | 1,193 | 1,185 | 1,187 | +1 | +0.1% | 13,800 |
| 2023/08/21 | 1,186 | 1,196 | 1,186 | 1,186 | ±0 | ±0% | 13,500 |
| 2023/08/18 | 1,195 | 1,197 | 1,183 | 1,186 | -16 | -1.3% | 18,200 |
| 2023/08/17 | 1,209 | 1,210 | 1,197 | 1,202 | -7 | -0.6% | 19,500 |
| 2023/08/16 | 1,226 | 1,233 | 1,209 | 1,209 | -27 | -2.2% | 18,200 |
| 2023/08/15 | 1,237 | 1,246 | 1,223 | 1,236 | -1 | -0.1% | 20,800 |
| 2023/08/14 | 1,214 | 1,257 | 1,207 | 1,237 | +13 | +1.1% | 44,900 |
| 2023/08/10 | 1,190 | 1,280 | 1,182 | 1,224 | +33 | +2.8% | 103,200 |
| 2023/08/09 | 1,175 | 1,192 | 1,174 | 1,191 | +16 | +1.4% | 21,300 |
| 2023/08/08 | 1,169 | 1,181 | 1,169 | 1,175 | +6 | +0.5% | 11,900 |
| 2023/08/07 | 1,160 | 1,173 | 1,158 | 1,169 | -2 | -0.2% | 19,500 |
| 2023/08/04 | 1,166 | 1,178 | 1,166 | 1,171 | +1 | +0.1% | 13,200 |
| 2023/08/03 | 1,173 | 1,181 | 1,169 | 1,170 | -11 | -0.9% | 28,000 |
| 2023/08/02 | 1,183 | 1,206 | 1,179 | 1,181 | +9 | +0.8% | 61,900 |
| 2023/08/01 | 1,170 | 1,172 | 1,163 | 1,172 | -2 | -0.2% | 22,900 |
| 2023/07/31 | 1,163 | 1,179 | 1,163 | 1,174 | +11 | +0.9% | 19,700 |
| 2023/07/28 | 1,149 | 1,163 | 1,148 | 1,163 | +10 | +0.9% | 24,700 |
| 2023/07/27 | 1,153 | 1,155 | 1,149 | 1,153 | ±0 | ±0% | 10,800 |
| 2023/07/26 | 1,161 | 1,161 | 1,151 | 1,153 | -2 | -0.2% | 11,600 |
| 2023/07/25 | 1,156 | 1,160 | 1,151 | 1,155 | ±0 | ±0% | 14,300 |
| 2023/07/24 | 1,157 | 1,162 | 1,155 | 1,155 | ±0 | ±0% | 5,900 |
| 2023/07/21 | 1,164 | 1,167 | 1,155 | 1,155 | -6 | -0.5% | 12,300 |
| 2023/07/20 | 1,156 | 1,161 | 1,154 | 1,161 | +5 | +0.4% | 8,600 |
| 2023/07/19 | 1,148 | 1,156 | 1,148 | 1,156 | +8 | +0.7% | 12,800 |
| 2023/07/18 | 1,140 | 1,148 | 1,138 | 1,148 | +7 | +0.6% | 10,900 |
| 2023/07/14 | 1,150 | 1,150 | 1,138 | 1,141 | -1 | -0.1% | 10,000 |
151～
200
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
