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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 1,136 | 1,140 | 1,114 | 1,125 | -16 | -1.4% | 73,100 |
2023/03/10 | 1,154 | 1,154 | 1,140 | 1,141 | -14 | -1.2% | 64,200 |
2023/03/09 | 1,147 | 1,159 | 1,147 | 1,155 | +11 | +1% | 67,000 |
2023/03/08 | 1,128 | 1,145 | 1,128 | 1,144 | +16 | +1.4% | 61,100 |
2023/03/07 | 1,111 | 1,129 | 1,108 | 1,128 | +17 | +1.5% | 44,000 |
2023/03/06 | 1,125 | 1,126 | 1,100 | 1,111 | -12 | -1.1% | 74,100 |
2023/03/03 | 1,106 | 1,124 | 1,105 | 1,123 | +19 | +1.7% | 57,600 |
2023/03/02 | 1,099 | 1,107 | 1,093 | 1,104 | +6 | +0.5% | 53,800 |
2023/03/01 | 1,083 | 1,098 | 1,082 | 1,098 | +10 | +0.9% | 23,800 |
2023/02/28 | 1,092 | 1,093 | 1,079 | 1,088 | -8 | -0.7% | 32,800 |
2023/02/27 | 1,079 | 1,096 | 1,079 | 1,096 | +18 | +1.7% | 40,800 |
2023/02/24 | 1,063 | 1,079 | 1,063 | 1,078 | +15 | +1.4% | 43,800 |
2023/02/22 | 1,063 | 1,066 | 1,058 | 1,063 | -3 | -0.3% | 25,800 |
2023/02/21 | 1,052 | 1,068 | 1,052 | 1,066 | +14 | +1.3% | 31,100 |
2023/02/20 | 1,035 | 1,063 | 1,035 | 1,052 | +15 | +1.4% | 56,200 |
2023/02/17 | 1,026 | 1,037 | 1,026 | 1,037 | +2 | +0.2% | 20,600 |
2023/02/16 | 1,024 | 1,035 | 1,022 | 1,035 | +11 | +1.1% | 25,200 |
2023/02/15 | 1,040 | 1,043 | 1,024 | 1,024 | -10 | -1% | 51,400 |
2023/02/14 | 1,010 | 1,058 | 1,010 | 1,034 | +24 | +2.4% | 90,300 |
2023/02/13 | 1,016 | 1,019 | 1,010 | 1,010 | -12 | -1.2% | 28,200 |
2023/02/10 | 1,022 | 1,024 | 1,018 | 1,022 | -4 | -0.4% | 26,500 |
2023/02/09 | 1,026 | 1,032 | 1,023 | 1,026 | -6 | -0.6% | 22,200 |
2023/02/08 | 1,027 | 1,033 | 1,026 | 1,032 | +1 | +0.1% | 19,800 |
2023/02/07 | 1,026 | 1,033 | 1,026 | 1,031 | +1 | +0.1% | 13,400 |
2023/02/06 | 1,026 | 1,030 | 1,023 | 1,030 | +5 | +0.5% | 18,700 |
2023/02/03 | 1,034 | 1,034 | 1,020 | 1,025 | -9 | -0.9% | 35,100 |
2023/02/02 | 1,040 | 1,045 | 1,033 | 1,034 | -8 | -0.8% | 16,700 |
2023/02/01 | 1,047 | 1,056 | 1,041 | 1,042 | -5 | -0.5% | 21,200 |
2023/01/31 | 1,050 | 1,053 | 1,043 | 1,047 | -4 | -0.4% | 23,900 |
2023/01/30 | 1,069 | 1,071 | 1,051 | 1,051 | -19 | -1.8% | 35,300 |
2023/01/27 | 1,066 | 1,074 | 1,065 | 1,070 | +9 | +0.8% | 45,000 |
2023/01/26 | 1,059 | 1,063 | 1,056 | 1,061 | +6 | +0.6% | 21,000 |
2023/01/25 | 1,053 | 1,055 | 1,047 | 1,055 | +3 | +0.3% | 17,000 |
2023/01/24 | 1,050 | 1,053 | 1,045 | 1,052 | +2 | +0.2% | 24,200 |
2023/01/23 | 1,042 | 1,052 | 1,037 | 1,050 | +20 | +1.9% | 33,500 |
2023/01/20 | 1,041 | 1,043 | 1,028 | 1,030 | -12 | -1.2% | 69,600 |
2023/01/19 | 1,023 | 1,044 | 1,023 | 1,042 | +20 | +2% | 42,100 |
2023/01/18 | 1,023 | 1,025 | 1,011 | 1,022 | -1 | -0.1% | 19,200 |
2023/01/17 | 1,009 | 1,024 | 1,009 | 1,023 | +12 | +1.2% | 26,200 |
2023/01/16 | 1,007 | 1,015 | 1,006 | 1,011 | -2 | -0.2% | 25,400 |
2023/01/13 | 1,007 | 1,016 | 1,007 | 1,013 | ±0 | ±0% | 158,100 |
2023/01/12 | 1,007 | 1,013 | 1,006 | 1,013 | +5 | +0.5% | 28,200 |
2023/01/11 | 1,001 | 1,008 | 1,001 | 1,008 | +11 | +1.1% | 13,000 |
2023/01/10 | 1,005 | 1,005 | 997 | 997 | -4 | -0.4% | 24,000 |
2023/01/06 | 997 | 1,002 | 996 | 1,001 | +5 | +0.5% | 103,100 |
2023/01/05 | 996 | 998 | 993 | 996 | ±0 | ±0% | 19,900 |
2023/01/04 | 1,000 | 1,000 | 995 | 996 | -5 | -0.5% | 33,300 |
2022/12/30 | 1,010 | 1,010 | 1,001 | 1,001 | -3 | -0.3% | 118,000 |
2022/12/29 | 1,002 | 1,004 | 998 | 1,004 | +1 | +0.1% | 16,900 |
2022/12/28 | 998 | 1,003 | 996 | 1,003 | +5 | +0.5% | 14,800 |
301~
350
件表示中 / 3468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 | 130,800円 | -0.0% | +1.2% | 0.76% | 8.48倍 | 1.21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 |
テスHD | 41,600円 | -12.8% | -29.3% | 3.85% | 12.22倍 | 0.70倍 |
|
再生可能エネ発電所のEPC(設計・調達・施工)や自社所有発電所による供給事業を展開 |
飛島建 | 148,200円 | +2.2% | +2.6% | 4.72% | 9.15倍 | 0.58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 |
中外炉 | 328,000円 | +28.4% | +55.8% | 3.05% | 10.47倍 | 0.87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 |
北海工 | 123,000円 | +5.5% | -27.2% | 1.63% | 17.95倍 | 0.85倍 |
|
北海道電力傘下の電気工事会社で売上の7割が同電力。19年4月北電系列2社の配電部門統合 |
市場注目の銘柄
チャート関連のコラム