ヤマウホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,688 | 1,710 | 1,674 | 1,697 | -31 | -1.8% | 23,400 |
| 2025/04/02 | 1,750 | 1,750 | 1,724 | 1,728 | -27 | -1.5% | 32,300 |
| 2025/04/01 | 1,738 | 1,784 | 1,732 | 1,755 | +40 | +2.3% | 28,600 |
| 2025/03/31 | 1,753 | 1,753 | 1,715 | 1,715 | -62 | -3.5% | 52,600 |
| 2025/03/28 | 1,780 | 1,820 | 1,772 | 1,777 | -83 | -4.5% | 55,000 |
| 2025/03/27 | 1,855 | 1,875 | 1,852 | 1,860 | -2 | -0.1% | 29,400 |
| 2025/03/26 | 1,848 | 1,868 | 1,847 | 1,862 | +12 | +0.6% | 21,300 |
| 2025/03/25 | 1,860 | 1,861 | 1,845 | 1,850 | -11 | -0.6% | 44,300 |
| 2025/03/24 | 1,864 | 1,868 | 1,850 | 1,861 | -7 | -0.4% | 28,300 |
| 2025/03/21 | 1,868 | 1,886 | 1,860 | 1,868 | ±0 | ±0% | 31,300 |
| 2025/03/19 | 1,866 | 1,874 | 1,847 | 1,868 | -11 | -0.6% | 56,400 |
| 2025/03/18 | 1,896 | 1,896 | 1,875 | 1,879 | -12 | -0.6% | 40,800 |
| 2025/03/17 | 1,904 | 1,911 | 1,891 | 1,891 | -7 | -0.4% | 20,600 |
| 2025/03/14 | 1,896 | 1,914 | 1,888 | 1,898 | -16 | -0.8% | 18,800 |
| 2025/03/13 | 1,927 | 1,927 | 1,897 | 1,914 | +5 | +0.3% | 29,300 |
| 2025/03/12 | 1,918 | 1,928 | 1,908 | 1,909 | -17 | -0.9% | 19,000 |
| 2025/03/11 | 1,956 | 1,956 | 1,903 | 1,926 | -35 | -1.8% | 33,200 |
| 2025/03/10 | 1,970 | 1,974 | 1,940 | 1,961 | +16 | +0.8% | 23,700 |
| 2025/03/07 | 1,923 | 1,957 | 1,917 | 1,945 | -17 | -0.9% | 8,300 |
| 2025/03/06 | 1,927 | 1,963 | 1,927 | 1,962 | +39 | +2% | 13,000 |
| 2025/03/05 | 1,910 | 1,927 | 1,898 | 1,923 | +13 | +0.7% | 10,500 |
| 2025/03/04 | 1,897 | 1,911 | 1,868 | 1,910 | -7 | -0.4% | 14,400 |
| 2025/03/03 | 1,901 | 1,918 | 1,880 | 1,917 | +28 | +1.5% | 19,600 |
| 2025/02/28 | 1,892 | 1,897 | 1,863 | 1,889 | -16 | -0.8% | 23,900 |
| 2025/02/27 | 1,909 | 1,924 | 1,905 | 1,905 | -3 | -0.2% | 12,100 |
| 2025/02/26 | 1,917 | 1,922 | 1,891 | 1,908 | -14 | -0.7% | 16,000 |
| 2025/02/25 | 1,926 | 1,952 | 1,921 | 1,922 | -29 | -1.5% | 9,800 |
| 2025/02/21 | 1,930 | 1,965 | 1,930 | 1,951 | +4 | +0.2% | 8,000 |
| 2025/02/20 | 1,975 | 1,975 | 1,920 | 1,947 | -29 | -1.5% | 36,900 |
| 2025/02/19 | 1,973 | 1,995 | 1,964 | 1,976 | -5 | -0.3% | 14,700 |
| 2025/02/18 | 2,005 | 2,005 | 1,977 | 1,981 | -24 | -1.2% | 18,300 |
| 2025/02/17 | 1,982 | 2,010 | 1,956 | 2,005 | +23 | +1.2% | 25,900 |
| 2025/02/14 | 1,992 | 2,017 | 1,972 | 1,982 | -29 | -1.4% | 22,100 |
| 2025/02/13 | 2,015 | 2,026 | 1,980 | 2,011 | -30 | -1.5% | 28,800 |
| 2025/02/12 | 2,074 | 2,074 | 2,013 | 2,041 | -35 | -1.7% | 41,100 |
| 2025/02/10 | 2,023 | 2,076 | 1,965 | 2,076 | +211 | +11.3% | 109,200 |
| 2025/02/07 | 1,819 | 1,865 | 1,806 | 1,865 | +54 | +3% | 40,700 |
| 2025/02/06 | 1,775 | 1,811 | 1,771 | 1,811 | +33 | +1.9% | 10,400 |
| 2025/02/05 | 1,776 | 1,778 | 1,760 | 1,778 | +3 | +0.2% | 4,000 |
| 2025/02/04 | 1,786 | 1,787 | 1,761 | 1,775 | +10 | +0.6% | 4,100 |
| 2025/02/03 | 1,772 | 1,799 | 1,760 | 1,765 | -23 | -1.3% | 17,000 |
| 2025/01/31 | 1,773 | 1,788 | 1,761 | 1,788 | +3 | +0.2% | 6,600 |
| 2025/01/30 | 1,763 | 1,785 | 1,757 | 1,785 | +25 | +1.4% | 9,600 |
| 2025/01/29 | 1,756 | 1,762 | 1,752 | 1,760 | +6 | +0.3% | 7,700 |
| 2025/01/28 | 1,762 | 1,776 | 1,753 | 1,754 | -18 | -1% | 17,100 |
| 2025/01/27 | 1,770 | 1,774 | 1,750 | 1,772 | +2 | +0.1% | 7,600 |
| 2025/01/24 | 1,778 | 1,778 | 1,756 | 1,770 | -8 | -0.4% | 5,200 |
| 2025/01/23 | 1,781 | 1,781 | 1,755 | 1,778 | -7 | -0.4% | 6,300 |
| 2025/01/22 | 1,761 | 1,798 | 1,735 | 1,785 | +29 | +1.7% | 14,200 |
| 2025/01/21 | 1,742 | 1,764 | 1,726 | 1,756 | +9 | +0.5% | 6,000 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「ヤマウＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマウＨＤ | 169,700円 | +10.4% | +12.6% | 5.42% | 5.55倍 | 0.98倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| 神島化 | 140,800円 | +5.5% | +11.0% | 3.13% | 7.74倍 | 1.03倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| ダントーＨＤ | 32,700円 | +48.6% | - | 0.00% | - | 1.40倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 美濃窯業 | 81,100円 | +9.5% | +8.9% | 3.95% | 7.56倍 | 0.60倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| 倉 元 | 21,600円 | +168.0% | +150.0% | 0.00% | 207.69倍 | 2.79倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
市場注目の銘柄
チャート関連のコラム
