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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 2024/06/14 | 1,504 | 1,586 | 1,502 | 1,570 | +55 | +3.6% | 181,000 |
| 2024/06/13 | 1,600 | 1,603 | 1,514 | 1,515 | -73 | -4.6% | 164,900 |
| 2024/06/12 | 1,555 | 1,602 | 1,546 | 1,588 | +29 | +1.9% | 127,200 |
| 2024/06/11 | 1,561 | 1,584 | 1,555 | 1,559 | -24 | -1.5% | 130,400 |
| 2024/06/10 | 1,521 | 1,589 | 1,516 | 1,583 | +69 | +4.6% | 201,600 |
| 2024/06/07 | 1,510 | 1,527 | 1,504 | 1,514 | +9 | +0.6% | 104,900 |
| 2024/06/06 | 1,521 | 1,528 | 1,501 | 1,505 | -16 | -1.1% | 129,500 |
| 2024/06/05 | 1,531 | 1,544 | 1,508 | 1,521 | -44 | -2.8% | 131,000 |
| 2024/06/04 | 1,614 | 1,629 | 1,558 | 1,565 | -68 | -4.2% | 163,400 |
| 2024/06/03 | 1,652 | 1,679 | 1,616 | 1,633 | -11 | -0.7% | 113,700 |
| 2024/05/31 | 1,616 | 1,655 | 1,609 | 1,644 | +14 | +0.9% | 257,200 |
| 2024/05/30 | 1,591 | 1,630 | 1,575 | 1,630 | +17 | +1.1% | 127,400 |
| 2024/05/29 | 1,621 | 1,675 | 1,607 | 1,613 | -10 | -0.6% | 161,400 |
| 2024/05/28 | 1,600 | 1,638 | 1,600 | 1,623 | +5 | +0.3% | 106,600 |
| 2024/05/27 | 1,625 | 1,631 | 1,596 | 1,618 | -11 | -0.7% | 113,300 |
| 2024/05/24 | 1,581 | 1,642 | 1,574 | 1,629 | +22 | +1.4% | 174,100 |
| 2024/05/23 | 1,635 | 1,645 | 1,583 | 1,607 | -25 | -1.5% | 143,200 |
| 2024/05/22 | 1,600 | 1,658 | 1,600 | 1,632 | +26 | +1.6% | 221,800 |
| 2024/05/21 | 1,618 | 1,627 | 1,599 | 1,606 | -16 | -1% | 119,500 |
| 2024/05/20 | 1,568 | 1,648 | 1,568 | 1,622 | +50 | +3.2% | 208,000 |
| 2024/05/17 | 1,510 | 1,599 | 1,503 | 1,572 | +62 | +4.1% | 215,900 |
| 2024/05/16 | 1,493 | 1,525 | 1,481 | 1,510 | +35 | +2.4% | 114,200 |
| 2024/05/15 | 1,499 | 1,505 | 1,463 | 1,475 | -12 | -0.8% | 73,600 |
| 2024/05/14 | 1,515 | 1,526 | 1,465 | 1,487 | -28 | -1.8% | 125,100 |
| 2024/05/13 | 1,540 | 1,551 | 1,512 | 1,515 | -29 | -1.9% | 106,700 |
| 2024/05/10 | 1,500 | 1,574 | 1,495 | 1,544 | +42 | +2.8% | 269,900 |
| 2024/05/09 | 1,450 | 1,510 | 1,443 | 1,502 | +54 | +3.7% | 151,200 |
| 2024/05/08 | 1,495 | 1,502 | 1,443 | 1,448 | -52 | -3.5% | 167,000 |
| 2024/05/07 | 1,488 | 1,505 | 1,458 | 1,500 | +36 | +2.5% | 189,100 |
| 2024/05/02 | 1,444 | 1,490 | 1,431 | 1,464 | +23 | +1.6% | 188,700 |
| 2024/05/01 | 1,420 | 1,457 | 1,402 | 1,441 | -26 | -1.8% | 313,700 |
| 2024/04/30 | 1,473 | 1,483 | 1,426 | 1,467 | -46 | -3% | 578,800 |
| 2024/04/26 | 1,441 | 1,519 | 1,410 | 1,513 | +192 | +14.5% | 1,028,300 |
| 2024/04/25 | 1,337 | 1,354 | 1,307 | 1,321 | -37 | -2.7% | 227,800 |
| 2024/04/24 | 1,359 | 1,364 | 1,342 | 1,358 | +11 | +0.8% | 151,800 |
| 2024/04/23 | 1,367 | 1,369 | 1,341 | 1,347 | -21 | -1.5% | 118,800 |
| 2024/04/22 | 1,357 | 1,384 | 1,347 | 1,368 | +14 | +1% | 154,700 |
251～
300
件表示中 / 3740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 | 230,900円 | +3.8% | +1.1% | 3.12% | 13.00倍 | 1.07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 | 440,000円 | +0.1% | +42.3% | 5.00% | 13.96倍 | 0.89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 | 272,900円 | +6.3% | -2.6% | 3.37% | 11.91倍 | 0.81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 | 173,800円 | +1.4% | -12.8% | 4.37% | 10.95倍 | 1.28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 |
| 東洋建 | 157,900円 | +15.9% | +0.3% | 5.70% | 17.45倍 | 1.92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
