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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 335 | 338 | 334 | 335 | +1 | +0.3% | 59,000 |
| 2010/07/21 | 336 | 338 | 333 | 334 | +1 | +0.3% | 46,000 |
| 2010/07/20 | 330 | 334 | 330 | 333 | -2 | -0.6% | 38,000 |
| 2010/07/16 | 342 | 342 | 332 | 335 | -10 | -2.9% | 150,000 |
| 2010/07/15 | 349 | 353 | 345 | 345 | -6 | -1.7% | 35,000 |
| 2010/07/14 | 351 | 355 | 349 | 351 | +1 | +0.3% | 70,000 |
| 2010/07/13 | 360 | 360 | 350 | 350 | -10 | -2.8% | 54,000 |
| 2010/07/12 | 362 | 366 | 359 | 360 | -5 | -1.4% | 38,000 |
| 2010/07/09 | 361 | 368 | 357 | 365 | +4 | +1.1% | 15,000 |
| 2010/07/08 | 364 | 368 | 360 | 361 | +8 | +2.3% | 54,000 |
| 2010/07/07 | 363 | 363 | 347 | 353 | -6 | -1.7% | 104,000 |
| 2010/07/06 | 352 | 359 | 342 | 359 | +4 | +1.1% | 59,000 |
| 2010/07/05 | 356 | 356 | 355 | 355 | -6 | -1.7% | 42,000 |
| 2010/07/02 | 370 | 375 | 356 | 361 | -4 | -1.1% | 115,000 |
| 2010/07/01 | 378 | 378 | 360 | 365 | -13 | -3.4% | 100,000 |
| 2010/06/30 | 378 | 379 | 370 | 378 | +2 | +0.5% | 79,000 |
| 2010/06/29 | 376 | 380 | 370 | 376 | ±0 | ±0% | 36,000 |
| 2010/06/28 | 385 | 385 | 375 | 376 | -3 | -0.8% | 56,000 |
| 2010/06/25 | 378 | 386 | 378 | 379 | -1 | -0.3% | 58,000 |
| 2010/06/24 | 376 | 383 | 376 | 380 | -2 | -0.5% | 29,000 |
| 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 |
3601～
3650
件表示中 / 3676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 | 155,200円 | +5.3% | +34.6% | 4.06% | 9.69倍 | 0.74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 |
| 東洋建 | 124,200円 | -2.6% | +10.4% | 6.44% | 15.35倍 | 1.62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 | 240,200円 | +3.1% | +19.7% | 3.12% | 11.36倍 | 1.24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 |
| 東鉄工 | 288,200円 | +12.8% | +18.1% | 3.47% | 9.92倍 | 0.89倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 東亜建 | 117,100円 | +12.7% | +13.7% | 6.06% | 6.64倍 | 0.94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
