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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,363 | 1,399 | 1,361 | 1,399 | +25 | +1.8% | 33,100 |
| 2024/04/12 | 1,381 | 1,381 | 1,359 | 1,374 | -3 | -0.2% | 44,600 |
| 2024/04/11 | 1,388 | 1,388 | 1,371 | 1,377 | -18 | -1.3% | 44,100 |
| 2024/04/10 | 1,410 | 1,413 | 1,395 | 1,395 | -21 | -1.5% | 29,400 |
| 2024/04/09 | 1,406 | 1,416 | 1,400 | 1,416 | +10 | +0.7% | 21,400 |
| 2024/04/08 | 1,415 | 1,415 | 1,393 | 1,406 | -1 | -0.1% | 37,700 |
| 2024/04/05 | 1,427 | 1,433 | 1,404 | 1,407 | -29 | -2% | 38,400 |
| 2024/04/04 | 1,459 | 1,459 | 1,429 | 1,436 | +6 | +0.4% | 56,500 |
| 2024/04/03 | 1,427 | 1,442 | 1,422 | 1,430 | +7 | +0.5% | 68,600 |
| 2024/04/02 | 1,417 | 1,453 | 1,412 | 1,423 | +19 | +1.4% | 78,200 |
| 2024/04/01 | 1,439 | 1,445 | 1,404 | 1,404 | -48 | -3.3% | 75,000 |
| 2024/03/29 | 1,426 | 1,452 | 1,420 | 1,452 | +7 | +0.5% | 87,900 |
| 2024/03/28 | 1,485 | 1,489 | 1,445 | 1,445 | -75 | -4.9% | 231,800 |
| 2024/03/27 | 1,511 | 1,538 | 1,511 | 1,520 | +20 | +1.3% | 129,100 |
| 2024/03/26 | 1,502 | 1,513 | 1,498 | 1,500 | -9 | -0.6% | 103,900 |
| 2024/03/25 | 1,523 | 1,523 | 1,506 | 1,509 | -23 | -1.5% | 142,100 |
| 2024/03/22 | 1,541 | 1,541 | 1,526 | 1,532 | -13 | -0.8% | 62,300 |
| 2024/03/21 | 1,569 | 1,576 | 1,545 | 1,545 | -24 | -1.5% | 82,500 |
| 2024/03/19 | 1,581 | 1,581 | 1,547 | 1,569 | -17 | -1.1% | 89,900 |
| 2024/03/18 | 1,580 | 1,593 | 1,575 | 1,586 | +15 | +1% | 45,800 |
| 2024/03/15 | 1,557 | 1,577 | 1,548 | 1,571 | +14 | +0.9% | 43,600 |
| 2024/03/14 | 1,560 | 1,560 | 1,544 | 1,557 | +13 | +0.8% | 34,300 |
| 2024/03/13 | 1,553 | 1,574 | 1,531 | 1,544 | +5 | +0.3% | 39,200 |
| 2024/03/12 | 1,530 | 1,543 | 1,515 | 1,539 | +2 | +0.1% | 30,600 |
| 2024/03/11 | 1,538 | 1,539 | 1,516 | 1,537 | -18 | -1.2% | 44,400 |
| 2024/03/08 | 1,532 | 1,562 | 1,530 | 1,555 | +28 | +1.8% | 62,100 |
| 2024/03/07 | 1,544 | 1,544 | 1,518 | 1,527 | -7 | -0.5% | 43,900 |
| 2024/03/06 | 1,505 | 1,537 | 1,505 | 1,534 | +13 | +0.9% | 50,000 |
| 2024/03/05 | 1,497 | 1,525 | 1,496 | 1,521 | +24 | +1.6% | 41,400 |
| 2024/03/04 | 1,531 | 1,531 | 1,497 | 1,497 | -33 | -2.2% | 72,300 |
| 2024/03/01 | 1,536 | 1,552 | 1,521 | 1,530 | +1 | +0.1% | 44,300 |
| 2024/02/29 | 1,541 | 1,558 | 1,511 | 1,529 | -15 | -1% | 68,200 |
| 2024/02/28 | 1,548 | 1,567 | 1,537 | 1,544 | -8 | -0.5% | 138,600 |
| 2024/02/27 | 1,530 | 1,557 | 1,530 | 1,552 | +23 | +1.5% | 88,600 |
| 2024/02/26 | 1,569 | 1,571 | 1,510 | 1,529 | ±0 | ±0% | 137,400 |
| 2024/02/22 | 1,497 | 1,530 | 1,484 | 1,529 | +41 | +2.8% | 89,600 |
| 2024/02/21 | 1,503 | 1,513 | 1,472 | 1,488 | -12 | -0.8% | 70,200 |
| 2024/02/20 | 1,510 | 1,519 | 1,491 | 1,500 | -4 | -0.3% | 55,700 |
| 2024/02/19 | 1,463 | 1,506 | 1,463 | 1,504 | +51 | +3.5% | 73,500 |
| 2024/02/16 | 1,458 | 1,485 | 1,432 | 1,453 | +4 | +0.3% | 92,900 |
| 2024/02/15 | 1,464 | 1,497 | 1,444 | 1,449 | -95 | -6.2% | 130,800 |
| 2024/02/14 | 1,564 | 1,566 | 1,467 | 1,544 | -20 | -1.3% | 175,000 |
| 2024/02/13 | 1,537 | 1,565 | 1,523 | 1,564 | +54 | +3.6% | 66,000 |
| 2024/02/09 | 1,534 | 1,550 | 1,510 | 1,510 | -35 | -2.3% | 55,700 |
| 2024/02/08 | 1,569 | 1,569 | 1,540 | 1,545 | -34 | -2.2% | 62,500 |
| 2024/02/07 | 1,581 | 1,599 | 1,572 | 1,579 | -9 | -0.6% | 28,200 |
| 2024/02/06 | 1,605 | 1,619 | 1,586 | 1,588 | -22 | -1.4% | 36,800 |
| 2024/02/05 | 1,631 | 1,631 | 1,601 | 1,610 | -20 | -1.2% | 58,100 |
| 2024/02/02 | 1,643 | 1,643 | 1,611 | 1,630 | -24 | -1.5% | 37,600 |
| 2024/02/01 | 1,646 | 1,657 | 1,640 | 1,654 | ±0 | ±0% | 26,600 |
151～
200
件表示中 / 3586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 | 116,600円 | -0.0% | +1.2% | 1.29% | 7.56倍 | 1.03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 |
| 松井建 | 86,000円 | +2.1% | +225.9% | 3.49% | 14.63倍 | 0.53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 |
| 北野建 | 400,000円 | +1.2% | -31.0% | 2.50% | 10.17倍 | 0.55倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| 中外炉 | 290,000円 | +28.4% | +55.8% | 4.14% | 9.26倍 | 0.81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 |
| ナカノフドー | 60,600円 | +2.4% | -19.2% | 2.64% | 10.41倍 | 0.50倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
市場注目の銘柄
チャート関連のコラム
