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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 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 |
2023/04/07 | 1,113 | 1,127 | 1,111 | 1,125 | +10 | +0.9% | 46,500 |
2023/04/06 | 1,106 | 1,117 | 1,106 | 1,115 | +3 | +0.3% | 40,100 |
2023/04/05 | 1,097 | 1,117 | 1,095 | 1,112 | +3 | +0.3% | 52,300 |
2023/04/04 | 1,105 | 1,112 | 1,095 | 1,109 | +1 | +0.1% | 44,100 |
2023/04/03 | 1,096 | 1,112 | 1,088 | 1,108 | +14 | +1.3% | 77,500 |
2023/03/31 | 1,094 | 1,096 | 1,079 | 1,094 | +4 | +0.4% | 60,200 |
2023/03/30 | 1,080 | 1,091 | 1,067 | 1,090 | -19 | -1.7% | 207,300 |
2023/03/29 | 1,109 | 1,122 | 1,101 | 1,109 | +8 | +0.7% | 144,300 |
2023/03/28 | 1,113 | 1,113 | 1,096 | 1,101 | -11 | -1% | 95,300 |
2023/03/27 | 1,134 | 1,135 | 1,111 | 1,112 | -17 | -1.5% | 114,800 |
2023/03/24 | 1,138 | 1,140 | 1,129 | 1,129 | -15 | -1.3% | 58,700 |
2023/03/23 | 1,135 | 1,144 | 1,123 | 1,144 | +4 | +0.4% | 61,100 |
2023/03/22 | 1,134 | 1,142 | 1,130 | 1,140 | +27 | +2.4% | 55,400 |
2023/03/20 | 1,130 | 1,131 | 1,111 | 1,113 | -24 | -2.1% | 46,000 |
2023/03/17 | 1,136 | 1,146 | 1,135 | 1,137 | +8 | +0.7% | 35,600 |
351~
400
件表示中 / 3571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 | 118,600円 | -0.0% | +1.2% | 0.84% | 7.69倍 | 1.10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 | 82,900円 | +2.1% | +225.9% | 3.62% | 14.10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 |
ヤマト | 95,000円 | +5.6% | +41.6% | 3.68% | 9.82倍 | 0.63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 |
銭高組 | 335,000円 | +0.4% | -53.9% | 2.99% | 12.63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 | 274,700円 | +28.4% | +55.8% | 3.64% | 8.77倍 | 0.74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