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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/20 | 1,726 | 1,750 | 1,724 | 1,747 | +19 | +1.1% | 7,800 |
| 2025/01/17 | 1,740 | 1,740 | 1,714 | 1,728 | -19 | -1.1% | 12,200 |
| 2025/01/16 | 1,737 | 1,754 | 1,737 | 1,747 | +10 | +0.6% | 4,100 |
| 2025/01/15 | 1,745 | 1,749 | 1,718 | 1,737 | +6 | +0.3% | 7,800 |
| 2025/01/14 | 1,760 | 1,770 | 1,718 | 1,731 | -36 | -2% | 23,700 |
| 2025/01/10 | 1,773 | 1,785 | 1,766 | 1,767 | -5 | -0.3% | 3,600 |
| 2025/01/09 | 1,789 | 1,792 | 1,770 | 1,772 | -16 | -0.9% | 6,700 |
| 2025/01/08 | 1,808 | 1,808 | 1,788 | 1,788 | -11 | -0.6% | 1,700 |
| 2025/01/07 | 1,786 | 1,804 | 1,786 | 1,799 | +18 | +1% | 1,600 |
| 2025/01/06 | 1,820 | 1,824 | 1,775 | 1,781 | -38 | -2.1% | 8,800 |
| 2024/12/30 | 1,810 | 1,830 | 1,810 | 1,819 | +19 | +1.1% | 6,300 |
| 2024/12/27 | 1,812 | 1,820 | 1,784 | 1,800 | +17 | +1% | 4,700 |
| 2024/12/26 | 1,776 | 1,784 | 1,772 | 1,783 | +7 | +0.4% | 5,400 |
| 2024/12/25 | 1,782 | 1,790 | 1,775 | 1,776 | -11 | -0.6% | 7,000 |
| 2024/12/24 | 1,793 | 1,802 | 1,758 | 1,787 | -3 | -0.2% | 11,100 |
| 2024/12/23 | 1,774 | 1,806 | 1,774 | 1,790 | +10 | +0.6% | 5,000 |
| 2024/12/20 | 1,783 | 1,845 | 1,767 | 1,780 | -2 | -0.1% | 5,500 |
51～
100
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
