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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,688 | 1,711 | 1,686 | 1,704 | +10 | +0.6% | 81,100 |
| 2025/04/21 | 1,696 | 1,711 | 1,693 | 1,694 | -33 | -1.9% | 61,200 |
| 2025/04/18 | 1,682 | 1,727 | 1,672 | 1,727 | +69 | +4.2% | 97,900 |
| 2025/04/17 | 1,656 | 1,677 | 1,647 | 1,658 | -13 | -0.8% | 32,900 |
| 2025/04/16 | 1,688 | 1,705 | 1,654 | 1,671 | +5 | +0.3% | 59,900 |
| 2025/04/15 | 1,655 | 1,690 | 1,655 | 1,666 | +11 | +0.7% | 102,000 |
| 2025/04/14 | 1,650 | 1,697 | 1,646 | 1,655 | +10 | +0.6% | 121,400 |
| 2025/04/11 | 1,629 | 1,651 | 1,575 | 1,645 | +16 | +1% | 124,700 |
| 2025/04/10 | 1,660 | 1,660 | 1,598 | 1,629 | +77 | +5% | 120,800 |
| 2025/04/09 | 1,532 | 1,571 | 1,515 | 1,552 | -3 | -0.2% | 128,600 |
| 2025/04/08 | 1,534 | 1,594 | 1,523 | 1,555 | +97 | +6.7% | 104,600 |
| 2025/04/07 | 1,434 | 1,495 | 1,423 | 1,458 | -103 | -6.6% | 197,900 |
| 2025/04/04 | 1,579 | 1,592 | 1,526 | 1,561 | -58 | -3.6% | 195,400 |
| 2025/04/03 | 1,600 | 1,625 | 1,590 | 1,619 | -40 | -2.4% | 119,500 |
| 2025/04/02 | 1,722 | 1,722 | 1,654 | 1,659 | -50 | -2.9% | 81,600 |
| 2025/04/01 | 1,714 | 1,741 | 1,709 | 1,709 | +14 | +0.8% | 87,100 |
| 2025/03/31 | 1,710 | 1,715 | 1,671 | 1,695 | -17 | -1% | 183,100 |
| 2025/03/28 | 1,702 | 1,738 | 1,692 | 1,712 | -54 | -3.1% | 194,200 |
| 2025/03/27 | 1,750 | 1,777 | 1,743 | 1,766 | +16 | +0.9% | 137,400 |
| 2025/03/26 | 1,770 | 1,775 | 1,737 | 1,750 | -9 | -0.5% | 110,800 |
| 2025/03/25 | 1,775 | 1,775 | 1,743 | 1,759 | -13 | -0.7% | 111,400 |
| 2025/03/24 | 1,767 | 1,790 | 1,756 | 1,772 | +20 | +1.1% | 168,300 |
| 2025/03/21 | 1,771 | 1,797 | 1,746 | 1,752 | -10 | -0.6% | 196,100 |
| 2025/03/19 | 1,737 | 1,780 | 1,723 | 1,762 | +34 | +2% | 125,500 |
| 2025/03/18 | 1,744 | 1,747 | 1,716 | 1,728 | +6 | +0.3% | 90,300 |
| 2025/03/17 | 1,720 | 1,743 | 1,720 | 1,722 | +7 | +0.4% | 72,200 |
| 2025/03/14 | 1,699 | 1,737 | 1,699 | 1,715 | +30 | +1.8% | 103,700 |
| 2025/03/13 | 1,684 | 1,727 | 1,682 | 1,685 | ±0 | ±0% | 114,000 |
| 2025/03/12 | 1,661 | 1,693 | 1,661 | 1,685 | ±0 | ±0% | 117,000 |
| 2025/03/11 | 1,665 | 1,692 | 1,656 | 1,685 | +9 | +0.5% | 151,700 |
| 2025/03/10 | 1,749 | 1,749 | 1,671 | 1,676 | -79 | -4.5% | 126,000 |
| 2025/03/07 | 1,703 | 1,771 | 1,698 | 1,755 | +39 | +2.3% | 215,200 |
1～
50
件表示中 / 3703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 | 191,300円 | +3.8% | +1.1% | 3.76% | 10.77倍 | 0.89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 |
| 大気社 | 237,400円 | +1.0% | -8.7% | 3.96% | 12.83倍 | 1.04倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 日本電設 | 233,000円 | +6.3% | -2.6% | 3.95% | 10.16倍 | 0.69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 |
| 東洋建 | 135,100円 | +15.9% | +0.3% | 6.66% | 14.93倍 | 1.65倍 |
|
海上土木の大手。フィリピンでの工事に強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 東亜建 | 143,000円 | +1.4% | -12.8% | 5.31% | 9.08倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
