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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,184 | 1,194 | 1,181 | 1,187 | -2 | -0.2% | 16,200 |
| 2023/06/20 | 1,187 | 1,189 | 1,175 | 1,189 | +2 | +0.2% | 14,100 |
| 2023/06/19 | 1,193 | 1,193 | 1,178 | 1,187 | -6 | -0.5% | 15,700 |
| 2023/06/16 | 1,180 | 1,197 | 1,176 | 1,193 | +16 | +1.4% | 15,900 |
| 2023/06/15 | 1,179 | 1,186 | 1,177 | 1,177 | -2 | -0.2% | 11,200 |
| 2023/06/14 | 1,181 | 1,188 | 1,176 | 1,179 | -2 | -0.2% | 13,400 |
| 2023/06/13 | 1,200 | 1,201 | 1,181 | 1,181 | -18 | -1.5% | 20,000 |
| 2023/06/12 | 1,188 | 1,199 | 1,187 | 1,199 | +18 | +1.5% | 12,000 |
| 2023/06/09 | 1,174 | 1,184 | 1,170 | 1,181 | +12 | +1% | 27,900 |
| 2023/06/08 | 1,162 | 1,171 | 1,162 | 1,169 | +8 | +0.7% | 19,900 |
| 2023/06/07 | 1,171 | 1,175 | 1,157 | 1,161 | -4 | -0.3% | 25,400 |
| 2023/06/06 | 1,174 | 1,177 | 1,164 | 1,165 | -12 | -1% | 13,000 |
| 2023/06/05 | 1,178 | 1,180 | 1,171 | 1,177 | +11 | +0.9% | 16,900 |
| 2023/06/02 | 1,151 | 1,170 | 1,151 | 1,166 | +26 | +2.3% | 22,000 |
| 2023/06/01 | 1,121 | 1,149 | 1,121 | 1,140 | +13 | +1.2% | 30,000 |
| 2023/05/31 | 1,160 | 1,162 | 1,124 | 1,127 | -50 | -4.2% | 42,700 |
| 2023/05/30 | 1,187 | 1,187 | 1,165 | 1,177 | -14 | -1.2% | 31,900 |
| 2023/05/29 | 1,215 | 1,216 | 1,191 | 1,191 | -25 | -2.1% | 27,200 |
| 2023/05/26 | 1,230 | 1,232 | 1,212 | 1,216 | -10 | -0.8% | 22,000 |
| 2023/05/25 | 1,221 | 1,231 | 1,209 | 1,226 | ±0 | ±0% | 25,900 |
| 2023/05/24 | 1,225 | 1,238 | 1,224 | 1,226 | -1 | -0.1% | 19,100 |
| 2023/05/23 | 1,255 | 1,255 | 1,212 | 1,227 | -26 | -2.1% | 29,400 |
| 2023/05/22 | 1,250 | 1,255 | 1,241 | 1,253 | ±0 | ±0% | 15,700 |
| 2023/05/19 | 1,277 | 1,286 | 1,241 | 1,253 | -24 | -1.9% | 43,300 |
| 2023/05/18 | 1,265 | 1,279 | 1,261 | 1,277 | +18 | +1.4% | 49,700 |
| 2023/05/17 | 1,250 | 1,261 | 1,239 | 1,259 | +9 | +0.7% | 29,900 |
| 2023/05/16 | 1,222 | 1,250 | 1,207 | 1,250 | +28 | +2.3% | 46,600 |
| 2023/05/15 | 1,204 | 1,250 | 1,195 | 1,222 | +19 | +1.6% | 75,600 |
| 2023/05/12 | 1,205 | 1,210 | 1,193 | 1,203 | -4 | -0.3% | 26,100 |
| 2023/05/11 | 1,215 | 1,218 | 1,207 | 1,207 | -13 | -1.1% | 15,800 |
| 2023/05/10 | 1,239 | 1,239 | 1,220 | 1,220 | -18 | -1.5% | 13,300 |
| 2023/05/09 | 1,222 | 1,238 | 1,221 | 1,238 | +17 | +1.4% | 20,200 |
| 2023/05/08 | 1,209 | 1,223 | 1,209 | 1,221 | +12 | +1% | 17,100 |
| 2023/05/02 | 1,221 | 1,221 | 1,204 | 1,209 | -13 | -1.1% | 19,300 |
| 2023/05/01 | 1,241 | 1,243 | 1,217 | 1,222 | -17 | -1.4% | 21,000 |
| 2023/04/28 | 1,213 | 1,239 | 1,213 | 1,239 | +28 | +2.3% | 35,100 |
| 2023/04/27 | 1,194 | 1,211 | 1,190 | 1,211 | +2 | +0.2% | 20,700 |
| 2023/04/26 | 1,227 | 1,227 | 1,202 | 1,209 | -18 | -1.5% | 23,700 |
| 2023/04/25 | 1,210 | 1,234 | 1,209 | 1,227 | +27 | +2.3% | 37,400 |
| 2023/04/24 | 1,208 | 1,213 | 1,200 | 1,200 | -8 | -0.7% | 18,100 |
| 2023/04/21 | 1,196 | 1,210 | 1,192 | 1,208 | +18 | +1.5% | 21,800 |
| 2023/04/20 | 1,187 | 1,200 | 1,185 | 1,190 | +5 | +0.4% | 27,300 |
| 2023/04/19 | 1,209 | 1,209 | 1,183 | 1,185 | -24 | -2% | 30,600 |
| 2023/04/18 | 1,184 | 1,210 | 1,182 | 1,209 | +28 | +2.4% | 56,800 |
| 2023/04/17 | 1,175 | 1,181 | 1,169 | 1,181 | +11 | +0.9% | 38,400 |
| 2023/04/14 | 1,149 | 1,172 | 1,148 | 1,170 | +26 | +2.3% | 67,000 |
| 2023/04/13 | 1,140 | 1,146 | 1,136 | 1,144 | +3 | +0.3% | 25,800 |
| 2023/04/12 | 1,129 | 1,142 | 1,125 | 1,141 | +15 | +1.3% | 32,400 |
| 2023/04/11 | 1,119 | 1,129 | 1,112 | 1,126 | +11 | +1% | 27,300 |
| 2023/04/10 | 1,128 | 1,131 | 1,109 | 1,115 | -10 | -0.9% | 22,800 |
351～
400
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
