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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/19 | 1,389 | 1,400 | 1,324 | 1,354 | -37 | -2.7% | 162,400 |
| 2024/04/18 | 1,401 | 1,411 | 1,379 | 1,391 | -4 | -0.3% | 134,900 |
| 2024/04/17 | 1,457 | 1,458 | 1,395 | 1,395 | -80 | -5.4% | 184,200 |
| 2024/04/16 | 1,497 | 1,529 | 1,475 | 1,475 | -22 | -1.5% | 295,300 |
| 2024/04/15 | 1,447 | 1,506 | 1,441 | 1,497 | +27 | +1.8% | 148,800 |
| 2024/04/12 | 1,502 | 1,555 | 1,470 | 1,470 | -10 | -0.7% | 203,000 |
| 2024/04/11 | 1,407 | 1,480 | 1,388 | 1,480 | +61 | +4.3% | 172,500 |
| 2024/04/10 | 1,395 | 1,423 | 1,391 | 1,419 | +16 | +1.1% | 73,600 |
| 2024/04/09 | 1,390 | 1,409 | 1,381 | 1,403 | +14 | +1% | 72,600 |
| 2024/04/08 | 1,412 | 1,419 | 1,382 | 1,389 | -23 | -1.6% | 122,300 |
| 2024/04/05 | 1,406 | 1,420 | 1,387 | 1,412 | -16 | -1.1% | 145,100 |
| 2024/04/04 | 1,411 | 1,441 | 1,390 | 1,428 | +18 | +1.3% | 171,400 |
| 2024/04/03 | 1,400 | 1,422 | 1,396 | 1,410 | -10 | -0.7% | 123,700 |
| 2024/04/02 | 1,452 | 1,455 | 1,408 | 1,420 | -44 | -3% | 166,900 |
| 2024/04/01 | 1,520 | 1,530 | 1,460 | 1,464 | -54 | -3.6% | 158,300 |
| 2024/03/29 | 1,486 | 1,529 | 1,481 | 1,518 | +41 | +2.8% | 217,000 |
| 2024/03/28 | 1,505 | 1,519 | 1,466 | 1,477 | -40 | -2.6% | 212,900 |
| 2024/03/27 | 1,480 | 1,534 | 1,480 | 1,517 | +48 | +3.3% | 312,300 |
| 2024/03/26 | 1,485 | 1,485 | 1,463 | 1,469 | -2 | -0.1% | 140,700 |
| 2024/03/25 | 1,460 | 1,508 | 1,460 | 1,471 | +11 | +0.8% | 182,300 |
| 2024/03/22 | 1,440 | 1,474 | 1,432 | 1,460 | +22 | +1.5% | 155,500 |
| 2024/03/21 | 1,441 | 1,445 | 1,421 | 1,438 | +11 | +0.8% | 165,600 |
| 2024/03/19 | 1,400 | 1,435 | 1,390 | 1,427 | +10 | +0.7% | 122,600 |
| 2024/03/18 | 1,444 | 1,450 | 1,410 | 1,417 | -22 | -1.5% | 171,200 |
301～
350
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 | 262,400円 | +3.8% | +1.1% | 2.74% | 14.77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 | 483,500円 | +0.1% | +42.3% | 4.55% | 15.35倍 | 0.98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 | 212,000円 | +1.4% | -12.8% | 3.58% | 13.27倍 | 1.56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 | 274,500円 | +6.3% | -2.6% | 3.35% | 11.98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
