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 |
---|---|---|---|---|---|---|---|
2025/07/10 | 2,105 | 2,135 | 2,070 | 2,107 | +22 | +1.1% | 25,600 |
2025/07/09 | 2,071 | 2,105 | 2,062 | 2,085 | +16 | +0.8% | 12,000 |
2025/07/08 | 2,019 | 2,070 | 2,019 | 2,069 | +50 | +2.5% | 10,600 |
2025/07/07 | 2,025 | 2,080 | 1,975 | 2,019 | -26 | -1.3% | 44,500 |
2025/07/04 | 2,061 | 2,070 | 2,034 | 2,045 | -7 | -0.3% | 19,800 |
2025/07/03 | 2,080 | 2,081 | 2,051 | 2,052 | -20 | -1% | 17,500 |
2025/07/02 | 2,090 | 2,093 | 2,066 | 2,072 | -21 | -1% | 5,800 |
2025/07/01 | 2,048 | 2,093 | 2,047 | 2,093 | +43 | +2.1% | 11,500 |
2025/06/30 | 2,051 | 2,094 | 2,042 | 2,050 | +5 | +0.2% | 13,800 |
2025/06/27 | 2,054 | 2,062 | 2,044 | 2,045 | -9 | -0.4% | 12,400 |
2025/06/26 | 2,051 | 2,075 | 2,043 | 2,054 | +13 | +0.6% | 6,500 |
2025/06/25 | 2,041 | 2,054 | 2,036 | 2,041 | -2 | -0.1% | 5,700 |
2025/06/24 | 2,040 | 2,050 | 2,032 | 2,043 | +12 | +0.6% | 2,200 |
2025/06/23 | 2,053 | 2,060 | 2,030 | 2,031 | -37 | -1.8% | 10,700 |
2025/06/20 | 2,088 | 2,093 | 2,055 | 2,068 | -4 | -0.2% | 9,200 |
2025/06/19 | 2,085 | 2,106 | 2,072 | 2,072 | -13 | -0.6% | 7,800 |
2025/06/18 | 2,093 | 2,115 | 2,080 | 2,085 | -29 | -1.4% | 11,400 |
2025/06/17 | 2,040 | 2,137 | 2,040 | 2,114 | +82 | +4% | 32,000 |
2025/06/16 | 2,050 | 2,050 | 2,008 | 2,032 | -19 | -0.9% | 13,700 |
2025/06/13 | 2,104 | 2,105 | 2,048 | 2,051 | -59 | -2.8% | 25,400 |
2025/06/12 | 2,104 | 2,120 | 2,104 | 2,110 | +5 | +0.2% | 7,100 |
2025/06/11 | 2,116 | 2,138 | 2,098 | 2,105 | +11 | +0.5% | 13,000 |
2025/06/10 | 2,100 | 2,121 | 2,088 | 2,094 | -6 | -0.3% | 14,700 |
2025/06/09 | 2,090 | 2,128 | 2,082 | 2,100 | +11 | +0.5% | 16,400 |
2025/06/06 | 2,072 | 2,112 | 2,065 | 2,089 | +13 | +0.6% | 15,100 |
2025/06/05 | 2,061 | 2,089 | 2,061 | 2,076 | +6 | +0.3% | 10,200 |
2025/06/04 | 2,053 | 2,070 | 2,053 | 2,070 | +17 | +0.8% | 6,900 |
2025/06/03 | 2,070 | 2,073 | 2,042 | 2,053 | -15 | -0.7% | 8,800 |
2025/06/02 | 2,045 | 2,075 | 2,045 | 2,068 | ±0 | ±0% | 9,200 |
2025/05/30 | 2,031 | 2,094 | 2,031 | 2,068 | +18 | +0.9% | 33,300 |
2025/05/29 | 2,052 | 2,063 | 2,040 | 2,050 | -2 | -0.1% | 25,000 |
2025/05/28 | 1,994 | 2,056 | 1,973 | 2,052 | +74 | +3.7% | 53,600 |
2025/05/27 | 1,965 | 1,984 | 1,965 | 1,978 | +21 | +1.1% | 11,100 |
2025/05/26 | 1,956 | 1,963 | 1,951 | 1,957 | +1 | +0.1% | 4,200 |
2025/05/23 | 1,932 | 1,962 | 1,932 | 1,956 | +21 | +1.1% | 25,800 |
2025/05/22 | 1,921 | 1,945 | 1,921 | 1,935 | +4 | +0.2% | 22,600 |
2025/05/21 | 1,934 | 1,942 | 1,921 | 1,931 | +3 | +0.2% | 18,400 |
2025/05/20 | 1,908 | 1,932 | 1,908 | 1,928 | +22 | +1.2% | 19,100 |
2025/05/19 | 1,899 | 1,918 | 1,899 | 1,906 | +3 | +0.2% | 16,300 |
2025/05/16 | 1,893 | 1,909 | 1,886 | 1,903 | +10 | +0.5% | 20,500 |
2025/05/15 | 1,902 | 1,911 | 1,889 | 1,893 | -5 | -0.3% | 44,000 |
2025/05/14 | 1,915 | 1,915 | 1,877 | 1,898 | -17 | -0.9% | 18,500 |
2025/05/13 | 1,911 | 1,920 | 1,891 | 1,915 | +14 | +0.7% | 28,700 |
2025/05/12 | 1,939 | 1,965 | 1,901 | 1,901 | -66 | -3.4% | 93,800 |
2025/05/09 | 1,906 | 2,014 | 1,906 | 1,967 | +137 | +7.5% | 220,000 |
2025/05/08 | 1,815 | 1,836 | 1,777 | 1,830 | +32 | +1.8% | 83,000 |
2025/05/07 | 1,760 | 1,800 | 1,760 | 1,798 | +40 | +2.3% | 25,300 |
2025/05/02 | 1,742 | 1,758 | 1,737 | 1,758 | +16 | +0.9% | 9,200 |
2025/05/01 | 1,759 | 1,759 | 1,740 | 1,742 | -4 | -0.2% | 14,800 |
2025/04/30 | 1,745 | 1,760 | 1,743 | 1,746 | +7 | +0.4% | 7,000 |
1~
50
件表示中 / 3739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 | 210,700円 | -1.9% | -7.5% | 4.89% | 6.14倍 | 1.04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 |
日本コン | 29,000円 | +4.5% | +3.3% | 2.76% | 15.74倍 | 0.43倍 |
|
ポール(柱)は電力、NTT向けに圧倒的。パイルも大手3社の一角、高支持力杭工法の開発推進 |
クニミネ工 | 106,200円 | +7.7% | +16.2% | 3.77% | 10.15倍 | 0.60倍 |
|
ベントナイト(特殊粘土鉱物)の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
美濃窯業 | 101,200円 | +6.3% | +10.1% | 4.15% | 7.98倍 | 0.72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 |
神島化 | 123,200円 | +2.5% | +22.2% | 3.73% | 7.45倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム