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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,504 | 1,506 | 1,486 | 1,493 | -30 | -2% | 113,300 |
| 2025/01/08 | 1,525 | 1,533 | 1,515 | 1,523 | -1 | -0.1% | 115,500 |
| 2025/01/07 | 1,514 | 1,524 | 1,500 | 1,524 | +14 | +0.9% | 87,700 |
| 2025/01/06 | 1,569 | 1,575 | 1,505 | 1,510 | -48 | -3.1% | 147,200 |
| 2024/12/30 | 1,529 | 1,564 | 1,529 | 1,558 | +47 | +3.1% | 150,200 |
| 2024/12/27 | 1,500 | 1,512 | 1,493 | 1,511 | +22 | +1.5% | 188,200 |
| 2024/12/26 | 1,480 | 1,489 | 1,468 | 1,489 | +10 | +0.7% | 95,900 |
| 2024/12/25 | 1,470 | 1,479 | 1,452 | 1,479 | +20 | +1.4% | 62,100 |
| 2024/12/24 | 1,475 | 1,476 | 1,450 | 1,459 | -8 | -0.5% | 84,500 |
| 2024/12/23 | 1,436 | 1,472 | 1,433 | 1,467 | +47 | +3.3% | 127,300 |
| 2024/12/20 | 1,409 | 1,429 | 1,398 | 1,420 | -16 | -1.1% | 271,200 |
| 2024/12/19 | 1,402 | 1,440 | 1,401 | 1,436 | +15 | +1.1% | 99,800 |
| 2024/12/18 | 1,408 | 1,421 | 1,403 | 1,421 | +10 | +0.7% | 106,000 |
| 2024/12/17 | 1,430 | 1,438 | 1,402 | 1,411 | -28 | -1.9% | 102,400 |
| 2024/12/16 | 1,428 | 1,443 | 1,413 | 1,439 | +8 | +0.6% | 94,900 |
| 2024/12/13 | 1,450 | 1,461 | 1,403 | 1,431 | -33 | -2.3% | 215,500 |
| 2024/12/12 | 1,424 | 1,472 | 1,420 | 1,464 | +51 | +3.6% | 190,500 |
| 2024/12/11 | 1,406 | 1,418 | 1,396 | 1,413 | +13 | +0.9% | 189,700 |
| 2024/12/10 | 1,438 | 1,438 | 1,400 | 1,400 | -29 | -2% | 59,800 |
| 2024/12/09 | 1,412 | 1,439 | 1,411 | 1,429 | +17 | +1.2% | 109,100 |
| 2024/12/06 | 1,406 | 1,413 | 1,397 | 1,412 | +7 | +0.5% | 85,100 |
| 2024/12/05 | 1,421 | 1,425 | 1,403 | 1,405 | -11 | -0.8% | 112,600 |
| 2024/12/04 | 1,468 | 1,471 | 1,416 | 1,416 | -55 | -3.7% | 101,700 |
| 2024/12/03 | 1,423 | 1,494 | 1,423 | 1,471 | +48 | +3.4% | 165,000 |
| 2024/12/02 | 1,410 | 1,427 | 1,406 | 1,423 | -11 | -0.8% | 189,100 |
| 2024/11/29 | 1,445 | 1,449 | 1,428 | 1,434 | -7 | -0.5% | 115,700 |
| 2024/11/28 | 1,424 | 1,444 | 1,421 | 1,441 | +14 | +1% | 64,300 |
| 2024/11/27 | 1,433 | 1,447 | 1,411 | 1,427 | -28 | -1.9% | 115,100 |
| 2024/11/26 | 1,451 | 1,463 | 1,431 | 1,455 | +1 | +0.1% | 73,200 |
| 2024/11/25 | 1,470 | 1,484 | 1,454 | 1,454 | -1 | -0.1% | 110,000 |
| 2024/11/22 | 1,456 | 1,467 | 1,441 | 1,455 | +1 | +0.1% | 82,100 |
| 2024/11/21 | 1,502 | 1,502 | 1,454 | 1,454 | -39 | -2.6% | 55,100 |
| 2024/11/20 | 1,483 | 1,510 | 1,477 | 1,493 | +28 | +1.9% | 92,900 |
| 2024/11/19 | 1,531 | 1,538 | 1,465 | 1,465 | -57 | -3.7% | 231,600 |
| 2024/11/18 | 1,513 | 1,543 | 1,500 | 1,522 | +17 | +1.1% | 150,700 |
| 2024/11/15 | 1,489 | 1,513 | 1,474 | 1,505 | +28 | +1.9% | 185,200 |
| 2024/11/14 | 1,429 | 1,486 | 1,427 | 1,477 | +39 | +2.7% | 365,700 |
| 2024/11/13 | 1,420 | 1,446 | 1,417 | 1,438 | +16 | +1.1% | 143,400 |
| 2024/11/12 | 1,430 | 1,447 | 1,420 | 1,422 | -4 | -0.3% | 75,600 |
| 2024/11/11 | 1,424 | 1,433 | 1,411 | 1,426 | +2 | +0.1% | 79,000 |
| 2024/11/08 | 1,465 | 1,484 | 1,424 | 1,424 | -47 | -3.2% | 122,200 |
| 2024/11/07 | 1,466 | 1,485 | 1,452 | 1,471 | +16 | +1.1% | 143,700 |
| 2024/11/06 | 1,472 | 1,480 | 1,443 | 1,455 | -17 | -1.2% | 145,600 |
| 2024/11/05 | 1,424 | 1,483 | 1,395 | 1,472 | +62 | +4.4% | 225,000 |
| 2024/11/01 | 1,501 | 1,528 | 1,407 | 1,410 | -77 | -5.2% | 446,800 |
| 2024/10/31 | 1,492 | 1,502 | 1,468 | 1,487 | +14 | +1% | 166,800 |
| 2024/10/30 | 1,459 | 1,513 | 1,450 | 1,473 | +21 | +1.4% | 846,100 |
| 2024/10/29 | 1,456 | 1,457 | 1,429 | 1,452 | -5 | -0.3% | 121,800 |
| 2024/10/28 | 1,427 | 1,463 | 1,413 | 1,457 | +37 | +2.6% | 128,900 |
| 2024/10/25 | 1,418 | 1,447 | 1,413 | 1,420 | -21 | -1.5% | 87,400 |
151～
200
件表示中 / 3766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 | 263,400円 | +3.8% | +1.1% | 2.73% | 14.83倍 | 1.23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 | 487,000円 | +0.1% | +42.3% | 4.52% | 15.46倍 | 0.99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 |
| 東亜建 | 213,200円 | +1.4% | -12.8% | 3.56% | 13.35倍 | 1.57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 |
| 日本電設 | 276,600円 | +6.3% | -2.6% | 3.33% | 12.07倍 | 0.82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 | 174,400円 | +15.9% | +0.3% | 0.00% | 19.28倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
