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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,330 | 1,362 | 1,325 | 1,333 | -3 | -0.2% | 149,000 |
| 2024/02/29 | 1,327 | 1,342 | 1,315 | 1,336 | +30 | +2.3% | 165,500 |
| 2024/02/28 | 1,305 | 1,338 | 1,302 | 1,306 | +11 | +0.8% | 136,100 |
| 2024/02/27 | 1,270 | 1,304 | 1,270 | 1,295 | +25 | +2% | 131,600 |
| 2024/02/26 | 1,283 | 1,299 | 1,253 | 1,270 | -13 | -1% | 104,100 |
| 2024/02/22 | 1,313 | 1,324 | 1,282 | 1,283 | -42 | -3.2% | 178,900 |
| 2024/02/21 | 1,281 | 1,339 | 1,280 | 1,325 | +62 | +4.9% | 276,800 |
| 2024/02/20 | 1,276 | 1,280 | 1,228 | 1,263 | +3 | +0.2% | 128,100 |
| 2024/02/19 | 1,236 | 1,260 | 1,210 | 1,260 | +20 | +1.6% | 140,100 |
| 2024/02/16 | 1,250 | 1,259 | 1,228 | 1,240 | +4 | +0.3% | 132,700 |
| 2024/02/15 | 1,298 | 1,298 | 1,230 | 1,236 | -66 | -5.1% | 247,800 |
| 2024/02/14 | 1,331 | 1,331 | 1,286 | 1,302 | -33 | -2.5% | 159,400 |
| 2024/02/13 | 1,280 | 1,336 | 1,280 | 1,335 | +67 | +5.3% | 236,600 |
| 2024/02/09 | 1,370 | 1,385 | 1,265 | 1,268 | -121 | -8.7% | 269,100 |
| 2024/02/08 | 1,395 | 1,412 | 1,367 | 1,389 | +15 | +1.1% | 277,000 |
| 2024/02/07 | 1,300 | 1,374 | 1,300 | 1,374 | +102 | +8% | 430,500 |
| 2024/02/06 | 1,264 | 1,290 | 1,259 | 1,272 | +3 | +0.2% | 136,300 |
| 2024/02/05 | 1,278 | 1,287 | 1,256 | 1,269 | -13 | -1% | 166,000 |
| 2024/02/02 | 1,220 | 1,296 | 1,220 | 1,282 | +53 | +4.3% | 264,600 |
| 2024/02/01 | 1,155 | 1,239 | 1,153 | 1,229 | +57 | +4.9% | 259,600 |
| 2024/01/31 | 1,166 | 1,188 | 1,145 | 1,172 | +14 | +1.2% | 240,800 |
| 2024/01/30 | 1,149 | 1,163 | 1,144 | 1,158 | +18 | +1.6% | 139,900 |
| 2024/01/29 | 1,126 | 1,145 | 1,126 | 1,140 | +16 | +1.4% | 48,700 |
| 2024/01/26 | 1,129 | 1,135 | 1,114 | 1,124 | -10 | -0.9% | 87,000 |
| 2024/01/25 | 1,123 | 1,142 | 1,120 | 1,134 | +2 | +0.2% | 63,900 |
| 2024/01/24 | 1,145 | 1,147 | 1,130 | 1,132 | -22 | -1.9% | 71,100 |
| 2024/01/23 | 1,163 | 1,166 | 1,148 | 1,154 | -9 | -0.8% | 72,800 |
| 2024/01/22 | 1,153 | 1,170 | 1,129 | 1,163 | +14 | +1.2% | 141,600 |
| 2024/01/19 | 1,139 | 1,151 | 1,134 | 1,149 | +10 | +0.9% | 133,100 |
| 2024/01/18 | 1,120 | 1,154 | 1,120 | 1,139 | +27 | +2.4% | 116,900 |
| 2024/01/17 | 1,093 | 1,127 | 1,093 | 1,112 | +20 | +1.8% | 106,500 |
| 2024/01/16 | 1,115 | 1,115 | 1,083 | 1,092 | -28 | -2.5% | 89,600 |
| 2024/01/15 | 1,115 | 1,126 | 1,113 | 1,120 | +1 | +0.1% | 51,900 |
| 2024/01/12 | 1,125 | 1,136 | 1,115 | 1,119 | +1 | +0.1% | 70,700 |
| 2024/01/11 | 1,130 | 1,135 | 1,115 | 1,118 | -1 | -0.1% | 87,500 |
| 2024/01/10 | 1,130 | 1,138 | 1,110 | 1,119 | -11 | -1% | 110,100 |
| 2024/01/09 | 1,155 | 1,161 | 1,127 | 1,130 | -26 | -2.2% | 135,100 |
| 2024/01/05 | 1,146 | 1,169 | 1,141 | 1,156 | +25 | +2.2% | 166,700 |
| 2024/01/04 | 1,125 | 1,135 | 1,117 | 1,131 | +7 | +0.6% | 80,300 |
| 2023/12/29 | 1,097 | 1,130 | 1,097 | 1,124 | +27 | +2.5% | 84,000 |
| 2023/12/28 | 1,110 | 1,118 | 1,091 | 1,097 | -15 | -1.3% | 52,500 |
| 2023/12/27 | 1,111 | 1,116 | 1,087 | 1,112 | -4 | -0.4% | 127,200 |
| 2023/12/26 | 1,073 | 1,118 | 1,072 | 1,116 | +57 | +5.4% | 190,100 |
| 2023/12/25 | 1,065 | 1,065 | 1,052 | 1,059 | +8 | +0.8% | 57,600 |
| 2023/12/22 | 1,040 | 1,052 | 1,040 | 1,051 | +15 | +1.4% | 60,800 |
| 2023/12/21 | 1,032 | 1,048 | 1,028 | 1,036 | +4 | +0.4% | 60,900 |
| 2023/12/20 | 1,042 | 1,048 | 1,032 | 1,032 | -5 | -0.5% | 34,500 |
| 2023/12/19 | 1,042 | 1,043 | 1,029 | 1,037 | -5 | -0.5% | 42,100 |
| 2023/12/18 | 1,052 | 1,052 | 1,024 | 1,042 | -22 | -2.1% | 50,800 |
| 2023/12/15 | 1,067 | 1,075 | 1,051 | 1,064 | +13 | +1.2% | 142,000 |
51～
100
件表示中 / 3456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 | 156,300円 | +3.6% | +7.7% | 2.94% | 13.66倍 | 0.79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 |
| 日本電設 | 194,400円 | +5.7% | +6.2% | 2.57% | 10.92倍 | 0.62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 |
| 東鉄工 | 310,500円 | +3.6% | +5.7% | 3.22% | 11.88倍 | 0.97倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
| ライト工 | 206,400円 | +3.1% | +19.7% | 3.63% | 10.39倍 | 1.10倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。配当性向３５％方針 |
| トーエネク | 506,000円 | +4.0% | -5.4% | 3.95% | 11.27倍 | 0.72倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度４割。太陽光発電等一般得意先向け強化中 |
市場注目の銘柄
チャート関連のコラム
