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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 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 |
| 2023/07/13 | 1,135 | 1,146 | 1,135 | 1,142 | +7 | +0.6% | 11,800 |
| 2023/07/12 | 1,150 | 1,150 | 1,135 | 1,135 | -5 | -0.4% | 13,500 |
| 2023/07/11 | 1,141 | 1,149 | 1,137 | 1,140 | -1 | -0.1% | 10,300 |
| 2023/07/10 | 1,133 | 1,150 | 1,133 | 1,141 | +3 | +0.3% | 29,800 |
| 2023/07/07 | 1,136 | 1,152 | 1,129 | 1,138 | -1 | -0.1% | 23,400 |
| 2023/07/06 | 1,146 | 1,149 | 1,137 | 1,139 | -9 | -0.8% | 14,700 |
| 2023/07/05 | 1,160 | 1,160 | 1,148 | 1,148 | -12 | -1% | 16,200 |
| 2023/07/04 | 1,174 | 1,174 | 1,160 | 1,160 | -14 | -1.2% | 18,900 |
| 2023/07/03 | 1,171 | 1,181 | 1,171 | 1,174 | +10 | +0.9% | 16,800 |
| 2023/06/30 | 1,174 | 1,175 | 1,158 | 1,164 | -6 | -0.5% | 22,400 |
| 2023/06/29 | 1,161 | 1,170 | 1,160 | 1,170 | +5 | +0.4% | 21,700 |
| 2023/06/28 | 1,155 | 1,168 | 1,155 | 1,165 | +12 | +1% | 25,100 |
| 2023/06/27 | 1,152 | 1,159 | 1,143 | 1,153 | -8 | -0.7% | 20,800 |
| 2023/06/26 | 1,173 | 1,174 | 1,148 | 1,161 | -2 | -0.2% | 44,200 |
| 2023/06/23 | 1,185 | 1,186 | 1,157 | 1,163 | -29 | -2.4% | 46,800 |
| 2023/06/22 | 1,187 | 1,197 | 1,187 | 1,192 | +5 | +0.4% | 18,800 |
| 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 |
401～
450
件表示中 / 3679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 | 118,500円 | -0.0% | +1.2% | 1.27% | 7.68倍 | 1.04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 |
| 中外炉 | 330,000円 | +28.4% | +55.8% | 3.64% | 10.53倍 | 0.93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 |
| 日本アクア | 72,800円 | +13.5% | +17.6% | 4.81% | 11.24倍 | 2.20倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 大成温 | 359,000円 | -1.4% | +0.5% | 3.68% | 8.69倍 | 0.79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 |
| 北野建 | 388,500円 | +1.2% | -31.0% | 2.57% | 9.83倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
