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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/28 | 1,722 | 1,743 | 1,722 | 1,739 | +18 | +1% | 14,400 |
| 2025/04/25 | 1,714 | 1,734 | 1,714 | 1,721 | +13 | +0.8% | 9,900 |
| 2025/04/24 | 1,704 | 1,718 | 1,704 | 1,708 | +6 | +0.4% | 9,300 |
| 2025/04/23 | 1,703 | 1,717 | 1,690 | 1,702 | +11 | +0.7% | 15,500 |
| 2025/04/22 | 1,689 | 1,704 | 1,685 | 1,691 | +2 | +0.1% | 8,600 |
| 2025/04/21 | 1,691 | 1,706 | 1,674 | 1,689 | -2 | -0.1% | 11,500 |
| 2025/04/18 | 1,673 | 1,703 | 1,671 | 1,691 | +23 | +1.4% | 9,400 |
| 2025/04/17 | 1,667 | 1,688 | 1,662 | 1,668 | +8 | +0.5% | 15,800 |
| 2025/04/16 | 1,662 | 1,679 | 1,651 | 1,660 | -2 | -0.1% | 27,300 |
| 2025/04/15 | 1,665 | 1,665 | 1,646 | 1,662 | +7 | +0.4% | 12,200 |
| 2025/04/14 | 1,682 | 1,682 | 1,646 | 1,655 | ±0 | ±0% | 22,700 |
| 2025/04/11 | 1,634 | 1,655 | 1,606 | 1,655 | -19 | -1.1% | 18,800 |
| 2025/04/10 | 1,708 | 1,709 | 1,661 | 1,674 | +86 | +5.4% | 23,400 |
| 2025/04/09 | 1,591 | 1,591 | 1,557 | 1,588 | -35 | -2.2% | 10,800 |
| 2025/04/08 | 1,581 | 1,677 | 1,581 | 1,623 | +95 | +6.2% | 47,300 |
| 2025/04/07 | 1,555 | 1,582 | 1,520 | 1,528 | -152 | -9% | 63,900 |
| 2025/04/04 | 1,670 | 1,715 | 1,588 | 1,680 | -17 | -1% | 107,400 |
| 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 |
1～
50
件表示中 / 3705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 | 195,600円 | -1.9% | -7.5% | 5.27% | 5.70倍 | 0.97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 |
| クニミネ工 | 103,900円 | +7.7% | +16.2% | 3.85% | 9.93倍 | 0.59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 | 96,000円 | +6.3% | +10.1% | 4.38% | 7.57倍 | 0.68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 | 131,400円 | +5.5% | +11.0% | 3.35% | 7.22倍 | 0.96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 |
| 倉 元 | 22,100円 | +168.0% | +150.0% | 0.00% | 212.50倍 | 2.86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
