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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,600 | 1,608 | 1,549 | 1,555 | -58 | -3.6% | 30,600 |
2023/10/02 | 1,600 | 1,651 | 1,586 | 1,613 | +89 | +5.8% | 134,800 |
2023/09/29 | 1,544 | 1,573 | 1,509 | 1,524 | -7 | -0.5% | 25,800 |
2023/09/28 | 1,542 | 1,552 | 1,518 | 1,531 | -11 | -0.7% | 14,200 |
2023/09/27 | 1,510 | 1,544 | 1,509 | 1,542 | +10 | +0.7% | 8,600 |
2023/09/26 | 1,540 | 1,541 | 1,510 | 1,532 | -18 | -1.2% | 22,100 |
2023/09/25 | 1,532 | 1,577 | 1,525 | 1,550 | +18 | +1.2% | 31,800 |
2023/09/22 | 1,506 | 1,541 | 1,497 | 1,532 | +19 | +1.3% | 17,500 |
2023/09/21 | 1,501 | 1,548 | 1,497 | 1,513 | +7 | +0.5% | 23,300 |
2023/09/20 | 1,553 | 1,553 | 1,503 | 1,506 | -47 | -3% | 22,500 |
2023/09/19 | 1,509 | 1,556 | 1,489 | 1,553 | +42 | +2.8% | 32,400 |
2023/09/15 | 1,522 | 1,530 | 1,505 | 1,511 | -13 | -0.9% | 23,700 |
2023/09/14 | 1,525 | 1,526 | 1,513 | 1,524 | +13 | +0.9% | 9,800 |
2023/09/13 | 1,564 | 1,573 | 1,489 | 1,511 | -53 | -3.4% | 87,400 |
2023/09/12 | 1,581 | 1,591 | 1,562 | 1,564 | -2 | -0.1% | 18,600 |
2023/09/11 | 1,590 | 1,603 | 1,550 | 1,566 | -15 | -0.9% | 22,300 |
2023/09/08 | 1,593 | 1,598 | 1,571 | 1,581 | -12 | -0.8% | 11,700 |
2023/09/07 | 1,582 | 1,605 | 1,580 | 1,593 | +11 | +0.7% | 14,700 |
2023/09/06 | 1,590 | 1,592 | 1,555 | 1,582 | -8 | -0.5% | 31,300 |
2023/09/05 | 1,608 | 1,609 | 1,576 | 1,590 | -12 | -0.7% | 25,600 |
2023/09/04 | 1,646 | 1,646 | 1,581 | 1,602 | -29 | -1.8% | 27,400 |
2023/09/01 | 1,619 | 1,645 | 1,610 | 1,631 | -4 | -0.2% | 22,400 |
2023/08/31 | 1,606 | 1,640 | 1,600 | 1,635 | +28 | +1.7% | 14,800 |
2023/08/30 | 1,612 | 1,649 | 1,607 | 1,607 | -5 | -0.3% | 29,100 |
2023/08/29 | 1,606 | 1,659 | 1,596 | 1,612 | +22 | +1.4% | 26,200 |
2023/08/28 | 1,620 | 1,627 | 1,580 | 1,590 | -16 | -1% | 22,200 |
2023/08/25 | 1,591 | 1,622 | 1,569 | 1,606 | -8 | -0.5% | 24,300 |
2023/08/24 | 1,544 | 1,621 | 1,537 | 1,614 | +69 | +4.5% | 40,200 |
2023/08/23 | 1,549 | 1,549 | 1,514 | 1,545 | +5 | +0.3% | 7,600 |
2023/08/22 | 1,529 | 1,555 | 1,504 | 1,540 | +35 | +2.3% | 15,100 |
2023/08/21 | 1,479 | 1,510 | 1,471 | 1,505 | +26 | +1.8% | 14,000 |
2023/08/18 | 1,485 | 1,506 | 1,461 | 1,479 | -22 | -1.5% | 17,000 |
2023/08/17 | 1,527 | 1,535 | 1,490 | 1,501 | -50 | -3.2% | 22,800 |
2023/08/16 | 1,543 | 1,559 | 1,527 | 1,551 | -16 | -1% | 13,800 |
2023/08/15 | 1,557 | 1,609 | 1,517 | 1,567 | +13 | +0.8% | 41,200 |
2023/08/14 | 1,550 | 1,584 | 1,541 | 1,554 | +21 | +1.4% | 29,800 |
2023/08/10 | 1,510 | 1,549 | 1,500 | 1,533 | +33 | +2.2% | 24,100 |
2023/08/09 | 1,554 | 1,554 | 1,492 | 1,500 | -48 | -3.1% | 28,000 |
2023/08/08 | 1,533 | 1,598 | 1,510 | 1,548 | ±0 | ±0% | 31,500 |
2023/08/07 | 1,485 | 1,557 | 1,451 | 1,548 | +123 | +8.6% | 121,600 |
2023/08/04 | 1,413 | 1,427 | 1,404 | 1,425 | +20 | +1.4% | 21,900 |
2023/08/03 | 1,420 | 1,420 | 1,402 | 1,405 | -22 | -1.5% | 14,100 |
2023/08/02 | 1,435 | 1,439 | 1,412 | 1,427 | -8 | -0.6% | 14,400 |
2023/08/01 | 1,400 | 1,455 | 1,397 | 1,435 | +34 | +2.4% | 24,700 |
2023/07/31 | 1,416 | 1,416 | 1,393 | 1,401 | -15 | -1.1% | 8,300 |
2023/07/28 | 1,415 | 1,420 | 1,388 | 1,416 | -20 | -1.4% | 22,300 |
2023/07/27 | 1,424 | 1,436 | 1,413 | 1,436 | +11 | +0.8% | 5,600 |
2023/07/26 | 1,418 | 1,427 | 1,406 | 1,425 | +7 | +0.5% | 5,500 |
2023/07/25 | 1,430 | 1,430 | 1,406 | 1,418 | -15 | -1% | 9,100 |
2023/07/24 | 1,403 | 1,440 | 1,403 | 1,433 | +36 | +2.6% | 13,800 |
151~
200
件表示中 / 3457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 | 175,400円 | +3.8% | -5.6% | 4.50% | 6.71倍 | 1.01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 |
石塚硝 | 282,600円 | -1.5% | -60.8% | 2.12% | 6.93倍 | 0.38倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
A&AM | 145,400円 | +4.2% | +2.0% | 4.13% | 8.57倍 | 0.59倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
ノザワ | 90,600円 | +1.9% | +8.4% | 3.86% | 7.47倍 | 0.53倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
ジオスター | 34,400円 | - | - | - | - | 0.46倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
市場注目の銘柄
チャート関連のコラム