ユアテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,120 | 2,149 | 2,114 | 2,125 | +6 | +0.3% | 149,000 |
| 2025/07/03 | 2,170 | 2,175 | 2,088 | 2,119 | -41 | -1.9% | 214,900 |
| 2025/07/02 | 2,140 | 2,171 | 2,132 | 2,160 | +14 | +0.7% | 164,800 |
| 2025/07/01 | 2,118 | 2,167 | 2,118 | 2,146 | +28 | +1.3% | 117,700 |
| 2025/06/30 | 2,134 | 2,155 | 2,116 | 2,118 | -8 | -0.4% | 127,700 |
| 2025/06/27 | 2,140 | 2,150 | 2,110 | 2,126 | -11 | -0.5% | 105,100 |
| 2025/06/26 | 2,095 | 2,150 | 2,095 | 2,137 | +42 | +2% | 127,400 |
| 2025/06/25 | 2,075 | 2,130 | 2,044 | 2,095 | +4 | +0.2% | 133,100 |
| 2025/06/24 | 2,090 | 2,115 | 2,082 | 2,091 | +8 | +0.4% | 129,800 |
| 2025/06/23 | 2,103 | 2,115 | 2,051 | 2,083 | +120 | +6.1% | 270,000 |
| 2025/06/20 | 1,966 | 1,987 | 1,958 | 1,963 | -18 | -0.9% | 134,500 |
| 2025/06/19 | 1,979 | 1,981 | 1,944 | 1,981 | +2 | +0.1% | 42,100 |
| 2025/06/18 | 1,976 | 1,994 | 1,965 | 1,979 | +7 | +0.4% | 80,700 |
| 2025/06/17 | 1,951 | 1,985 | 1,938 | 1,972 | +13 | +0.7% | 119,900 |
| 2025/06/16 | 1,947 | 1,965 | 1,940 | 1,959 | +24 | +1.2% | 117,500 |
| 2025/06/13 | 1,921 | 1,940 | 1,910 | 1,935 | +4 | +0.2% | 93,100 |
| 2025/06/12 | 1,920 | 1,935 | 1,903 | 1,931 | -2 | -0.1% | 115,600 |
| 2025/06/11 | 1,934 | 1,939 | 1,910 | 1,933 | +6 | +0.3% | 85,200 |
| 2025/06/10 | 1,935 | 1,959 | 1,920 | 1,927 | -14 | -0.7% | 113,600 |
| 2025/06/09 | 1,950 | 1,952 | 1,934 | 1,941 | -6 | -0.3% | 87,700 |
| 2025/06/06 | 1,943 | 1,963 | 1,940 | 1,947 | -3 | -0.2% | 57,600 |
| 2025/06/05 | 1,955 | 1,969 | 1,939 | 1,950 | -7 | -0.4% | 51,000 |
| 2025/06/04 | 1,943 | 1,973 | 1,936 | 1,957 | +21 | +1.1% | 83,900 |
| 2025/06/03 | 1,950 | 1,953 | 1,931 | 1,936 | -8 | -0.4% | 84,800 |
| 2025/06/02 | 1,941 | 1,960 | 1,933 | 1,944 | -19 | -1% | 105,800 |
| 2025/05/30 | 1,954 | 1,984 | 1,937 | 1,963 | -5 | -0.3% | 177,300 |
| 2025/05/29 | 1,932 | 1,971 | 1,932 | 1,968 | +39 | +2% | 96,300 |
| 2025/05/28 | 1,938 | 1,952 | 1,924 | 1,929 | +6 | +0.3% | 77,000 |
| 2025/05/27 | 1,941 | 1,946 | 1,923 | 1,923 | -6 | -0.3% | 54,000 |
| 2025/05/26 | 1,950 | 1,960 | 1,921 | 1,929 | ±0 | ±0% | 75,400 |
| 2025/05/23 | 1,915 | 1,936 | 1,915 | 1,929 | +20 | +1% | 65,600 |
| 2025/05/22 | 1,900 | 1,913 | 1,893 | 1,909 | -4 | -0.2% | 53,100 |
| 2025/05/21 | 1,905 | 1,918 | 1,900 | 1,913 | +5 | +0.3% | 62,500 |
| 2025/05/20 | 1,938 | 1,938 | 1,892 | 1,908 | -18 | -0.9% | 97,100 |
| 2025/05/19 | 1,928 | 1,946 | 1,900 | 1,926 | +26 | +1.4% | 117,100 |
| 2025/05/16 | 1,883 | 1,911 | 1,860 | 1,900 | +26 | +1.4% | 86,000 |
| 2025/05/15 | 1,847 | 1,883 | 1,843 | 1,874 | +10 | +0.5% | 81,000 |
| 2025/05/14 | 1,860 | 1,866 | 1,814 | 1,864 | -2 | -0.1% | 95,700 |
| 2025/05/13 | 1,874 | 1,883 | 1,855 | 1,866 | -10 | -0.5% | 68,900 |
| 2025/05/12 | 1,859 | 1,885 | 1,842 | 1,876 | +18 | +1% | 94,300 |
| 2025/05/09 | 1,853 | 1,878 | 1,841 | 1,858 | +14 | +0.8% | 100,300 |
| 2025/05/08 | 1,867 | 1,870 | 1,812 | 1,844 | -31 | -1.7% | 79,800 |
| 2025/05/07 | 1,832 | 1,885 | 1,832 | 1,875 | +43 | +2.3% | 106,700 |
| 2025/05/02 | 1,818 | 1,846 | 1,806 | 1,832 | +5 | +0.3% | 104,600 |
| 2025/05/01 | 1,815 | 1,837 | 1,799 | 1,827 | -7 | -0.4% | 149,300 |
| 2025/04/30 | 1,831 | 1,870 | 1,810 | 1,834 | +3 | +0.2% | 153,900 |
| 2025/04/28 | 1,799 | 1,880 | 1,784 | 1,831 | +70 | +4% | 356,300 |
| 2025/04/25 | 1,745 | 1,764 | 1,736 | 1,761 | +19 | +1.1% | 82,300 |
| 2025/04/24 | 1,750 | 1,776 | 1,737 | 1,742 | -3 | -0.2% | 115,200 |
| 2025/04/23 | 1,735 | 1,770 | 1,718 | 1,745 | +41 | +2.4% | 125,400 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ユアテック」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 |
|---|---|---|---|---|---|---|---|---|
| ユアテック | 212,500円 | +3.8% | +1.1% | 3.39% | 11.96倍 | 0.99倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| 奥村組 | 434,000円 | +0.1% | +42.3% | 5.07% | 13.77倍 | 0.88倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 日本電設 | 258,900円 | +6.3% | -2.6% | 3.55% | 11.29倍 | 0.77倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東亜建 | 162,700円 | +1.4% | -12.8% | 4.67% | 10.25倍 | 1.20倍 |
|
旧浅野系。海上土木が本業で、ＯＤＡはじめ海外展開にも意欲的。陸上土木や建築にも実績 |
| 東鉄工 | 395,500円 | +3.1% | +2.9% | 3.54% | 11.35倍 | 1.14倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
市場注目の銘柄
チャート関連のコラム
