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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,410 | 1,465 | 1,400 | 1,461 | +58 | +4.1% | 129,100 |
| 2024/08/26 | 1,417 | 1,425 | 1,402 | 1,403 | -17 | -1.2% | 61,400 |
| 2024/08/23 | 1,410 | 1,434 | 1,401 | 1,420 | +10 | +0.7% | 60,500 |
| 2024/08/22 | 1,400 | 1,435 | 1,399 | 1,410 | +18 | +1.3% | 135,600 |
| 2024/08/21 | 1,360 | 1,393 | 1,350 | 1,392 | +21 | +1.5% | 95,400 |
| 2024/08/20 | 1,379 | 1,388 | 1,356 | 1,371 | +4 | +0.3% | 105,900 |
| 2024/08/19 | 1,410 | 1,414 | 1,362 | 1,367 | -55 | -3.9% | 82,500 |
| 2024/08/16 | 1,400 | 1,426 | 1,383 | 1,422 | +22 | +1.6% | 88,200 |
| 2024/08/15 | 1,407 | 1,407 | 1,380 | 1,400 | -7 | -0.5% | 85,900 |
| 2024/08/14 | 1,391 | 1,407 | 1,361 | 1,407 | +8 | +0.6% | 122,600 |
| 2024/08/13 | 1,395 | 1,418 | 1,387 | 1,399 | +7 | +0.5% | 162,100 |
| 2024/08/09 | 1,423 | 1,457 | 1,380 | 1,392 | +11 | +0.8% | 281,200 |
| 2024/08/08 | 1,375 | 1,413 | 1,368 | 1,381 | +10 | +0.7% | 243,300 |
| 2024/08/07 | 1,281 | 1,412 | 1,257 | 1,371 | +84 | +6.5% | 259,700 |
| 2024/08/06 | 1,268 | 1,327 | 1,247 | 1,287 | +49 | +4% | 213,300 |
| 2024/08/05 | 1,270 | 1,285 | 1,174 | 1,238 | -92 | -6.9% | 426,200 |
| 2024/08/02 | 1,353 | 1,389 | 1,313 | 1,330 | -75 | -5.3% | 384,100 |
| 2024/08/01 | 1,476 | 1,499 | 1,393 | 1,405 | -111 | -7.3% | 284,800 |
| 2024/07/31 | 1,450 | 1,517 | 1,441 | 1,516 | -19 | -1.2% | 236,000 |
| 2024/07/30 | 1,442 | 1,564 | 1,442 | 1,535 | +109 | +7.6% | 641,000 |
| 2024/07/29 | 1,401 | 1,446 | 1,400 | 1,426 | +11 | +0.8% | 87,400 |
| 2024/07/26 | 1,407 | 1,430 | 1,395 | 1,415 | +8 | +0.6% | 110,000 |
| 2024/07/25 | 1,400 | 1,413 | 1,380 | 1,407 | -11 | -0.8% | 131,100 |
| 2024/07/24 | 1,429 | 1,442 | 1,415 | 1,418 | -17 | -1.2% | 106,700 |
| 2024/07/23 | 1,433 | 1,447 | 1,425 | 1,435 | +11 | +0.8% | 96,400 |
| 2024/07/22 | 1,461 | 1,461 | 1,417 | 1,424 | -42 | -2.9% | 94,500 |
| 2024/07/19 | 1,480 | 1,485 | 1,451 | 1,466 | -15 | -1% | 81,700 |
| 2024/07/18 | 1,480 | 1,506 | 1,473 | 1,481 | -7 | -0.5% | 65,000 |
| 2024/07/17 | 1,500 | 1,507 | 1,480 | 1,488 | -7 | -0.5% | 90,800 |
| 2024/07/16 | 1,485 | 1,512 | 1,485 | 1,495 | +18 | +1.2% | 106,600 |
| 2024/07/12 | 1,462 | 1,494 | 1,457 | 1,477 | -2 | -0.1% | 88,100 |
| 2024/07/11 | 1,476 | 1,487 | 1,461 | 1,479 | +22 | +1.5% | 78,000 |
| 2024/07/10 | 1,461 | 1,465 | 1,443 | 1,457 | -3 | -0.2% | 86,100 |
| 2024/07/09 | 1,445 | 1,471 | 1,445 | 1,460 | +1 | +0.1% | 100,300 |
| 2024/07/08 | 1,473 | 1,475 | 1,445 | 1,459 | -14 | -1% | 83,900 |
| 2024/07/05 | 1,506 | 1,520 | 1,473 | 1,473 | -28 | -1.9% | 106,500 |
| 2024/07/04 | 1,485 | 1,501 | 1,470 | 1,501 | +16 | +1.1% | 156,300 |
| 2024/07/03 | 1,461 | 1,488 | 1,453 | 1,485 | +21 | +1.4% | 191,500 |
| 2024/07/02 | 1,471 | 1,484 | 1,458 | 1,464 | -12 | -0.8% | 210,600 |
| 2024/07/01 | 1,503 | 1,507 | 1,476 | 1,476 | -19 | -1.3% | 104,800 |
| 2024/06/28 | 1,505 | 1,505 | 1,482 | 1,495 | -6 | -0.4% | 126,200 |
| 2024/06/27 | 1,500 | 1,520 | 1,492 | 1,501 | -8 | -0.5% | 126,000 |
| 2024/06/26 | 1,503 | 1,516 | 1,497 | 1,509 | -1 | -0.1% | 147,000 |
| 2024/06/25 | 1,497 | 1,523 | 1,497 | 1,510 | +6 | +0.4% | 131,000 |
| 2024/06/24 | 1,510 | 1,520 | 1,497 | 1,504 | +4 | +0.3% | 132,500 |
| 2024/06/21 | 1,545 | 1,554 | 1,493 | 1,500 | -59 | -3.8% | 300,500 |
| 2024/06/20 | 1,526 | 1,559 | 1,513 | 1,559 | +9 | +0.6% | 160,600 |
| 2024/06/19 | 1,545 | 1,568 | 1,530 | 1,550 | +27 | +1.8% | 78,900 |
| 2024/06/18 | 1,569 | 1,585 | 1,523 | 1,523 | -26 | -1.7% | 79,500 |
| 2024/06/17 | 1,560 | 1,564 | 1,526 | 1,549 | -21 | -1.3% | 93,300 |
151～
200
件表示中 / 3677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 | 162,900円 | +5.3% | +34.6% | 3.87% | 10.17倍 | 0.78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 | 200,700円 | +5.7% | +6.2% | 3.19% | 11.25倍 | 0.65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 | 128,800円 | -2.6% | +10.4% | 6.21% | 15.92倍 | 1.68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 |
| ライト工 | 246,600円 | +3.1% | +19.7% | 3.04% | 11.66倍 | 1.27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。ＤＯＥ６％以上の方針 |
| 東亜建 | 123,400円 | +12.7% | +13.7% | 5.75% | 6.99倍 | 1.00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
