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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 380 | 385 | 380 | 382 | -6 | -1.5% | 60,000 |
| 2010/06/22 | 386 | 389 | 384 | 388 | +2 | +0.5% | 43,000 |
| 2010/06/21 | 378 | 389 | 377 | 386 | +8 | +2.1% | 51,000 |
| 2010/06/18 | 384 | 386 | 375 | 378 | -8 | -2.1% | 60,000 |
| 2010/06/17 | 383 | 389 | 383 | 386 | +3 | +0.8% | 30,000 |
| 2010/06/16 | 390 | 390 | 382 | 383 | -3 | -0.8% | 34,000 |
| 2010/06/15 | 384 | 390 | 382 | 386 | +5 | +1.3% | 84,000 |
| 2010/06/14 | 381 | 390 | 378 | 381 | +8 | +2.1% | 91,000 |
| 2010/06/11 | 378 | 382 | 372 | 373 | +5 | +1.4% | 129,000 |
| 2010/06/10 | 373 | 373 | 367 | 368 | +3 | +0.8% | 77,000 |
| 2010/06/09 | 365 | 370 | 364 | 365 | -2 | -0.5% | 19,000 |
| 2010/06/08 | 370 | 372 | 367 | 367 | -3 | -0.8% | 24,000 |
| 2010/06/07 | 374 | 374 | 369 | 370 | -9 | -2.4% | 47,000 |
| 2010/06/04 | 381 | 390 | 378 | 379 | -1 | -0.3% | 78,000 |
| 2010/06/03 | 367 | 383 | 367 | 380 | +16 | +4.4% | 143,000 |
| 2010/06/02 | 361 | 375 | 360 | 364 | -1 | -0.3% | 110,000 |
| 2010/06/01 | 354 | 368 | 352 | 365 | +14 | +4% | 111,000 |
| 2010/05/31 | 348 | 354 | 345 | 351 | +3 | +0.9% | 248,000 |
| 2010/05/28 | 355 | 355 | 345 | 348 | -1 | -0.3% | 121,000 |
| 2010/05/27 | 355 | 355 | 348 | 349 | -6 | -1.7% | 108,000 |
| 2010/05/26 | 365 | 365 | 354 | 355 | -12 | -3.3% | 123,000 |
| 2010/05/25 | 370 | 370 | 361 | 367 | -2 | -0.5% | 95,000 |
| 2010/05/24 | 371 | 372 | 368 | 369 | -2 | -0.5% | 114,000 |
| 2010/05/21 | 372 | 372 | 370 | 371 | -9 | -2.4% | 94,000 |
| 2010/05/20 | 387 | 387 | 376 | 380 | ±0 | ±0% | 77,000 |
| 2010/05/19 | 381 | 383 | 378 | 380 | -3 | -0.8% | 51,000 |
| 2010/05/18 | 391 | 395 | 381 | 383 | -6 | -1.5% | 77,000 |
| 2010/05/17 | 397 | 397 | 387 | 389 | -8 | -2% | 147,000 |
| 2010/05/14 | 408 | 408 | 393 | 397 | -12 | -2.9% | 163,000 |
| 2010/05/13 | 411 | 412 | 406 | 409 | ±0 | ±0% | 97,000 |
| 2010/05/12 | 414 | 414 | 409 | 409 | -5 | -1.2% | 91,000 |
| 2010/05/11 | 416 | 418 | 413 | 414 | -2 | -0.5% | 92,000 |
| 2010/05/10 | 418 | 422 | 411 | 416 | +10 | +2.5% | 134,000 |
| 2010/05/07 | 415 | 415 | 400 | 406 | -13 | -3.1% | 167,000 |
| 2010/05/06 | 437 | 437 | 415 | 419 | -14 | -3.2% | 229,000 |
| 2010/04/30 | 448 | 448 | 424 | 433 | -13 | -2.9% | 243,000 |
| 2010/04/28 | 456 | 457 | 446 | 446 | -34 | -7.1% | 70,000 |
| 2010/04/27 | 485 | 485 | 473 | 480 | -4 | -0.8% | 29,000 |
| 2010/04/26 | 484 | 485 | 483 | 484 | +8 | +1.7% | 38,000 |
| 2010/04/23 | 475 | 479 | 471 | 476 | -3 | -0.6% | 71,000 |
| 2010/04/22 | 476 | 479 | 471 | 479 | +5 | +1.1% | 43,000 |
| 2010/04/21 | 470 | 477 | 470 | 474 | +4 | +0.9% | 41,000 |
| 2010/04/20 | 467 | 478 | 466 | 470 | -5 | -1.1% | 50,000 |
| 2010/04/19 | 470 | 477 | 470 | 475 | -2 | -0.4% | 39,000 |
| 2010/04/16 | 479 | 480 | 476 | 477 | -1 | -0.2% | 33,000 |
| 2010/04/15 | 477 | 483 | 477 | 478 | +2 | +0.4% | 21,000 |
| 2010/04/14 | 490 | 490 | 472 | 476 | -8 | -1.7% | 62,000 |
| 2010/04/13 | 486 | 486 | 480 | 484 | -2 | -0.4% | 24,000 |
| 2010/04/12 | 479 | 490 | 479 | 486 | +7 | +1.5% | 35,000 |
| 2010/04/09 | 472 | 480 | 472 | 479 | -1 | -0.2% | 55,000 |
3401～
3450
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
