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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 1,837 | 1,858 | 1,837 | 1,844 | -7 | -0.4% | 5,000 |
| 2024/11/27 | 1,865 | 1,867 | 1,845 | 1,851 | -12 | -0.6% | 4,000 |
| 2024/11/26 | 1,846 | 1,880 | 1,830 | 1,863 | +18 | +1% | 17,100 |
| 2024/11/25 | 1,860 | 1,895 | 1,832 | 1,845 | +37 | +2% | 29,900 |
| 2024/11/22 | 1,803 | 1,809 | 1,800 | 1,808 | +7 | +0.4% | 1,300 |
| 2024/11/21 | 1,800 | 1,826 | 1,800 | 1,801 | -17 | -0.9% | 1,400 |
| 2024/11/20 | 1,829 | 1,829 | 1,791 | 1,818 | -2 | -0.1% | 2,400 |
| 2024/11/19 | 1,801 | 1,838 | 1,798 | 1,820 | +24 | +1.3% | 4,000 |
| 2024/11/18 | 1,818 | 1,818 | 1,792 | 1,796 | -22 | -1.2% | 13,100 |
| 2024/11/15 | 1,820 | 1,820 | 1,805 | 1,818 | +4 | +0.2% | 6,700 |
| 2024/11/14 | 1,832 | 1,837 | 1,814 | 1,814 | -32 | -1.7% | 5,100 |
| 2024/11/13 | 1,816 | 1,856 | 1,814 | 1,846 | +31 | +1.7% | 4,900 |
| 2024/11/12 | 1,859 | 1,859 | 1,812 | 1,815 | -25 | -1.4% | 10,700 |
| 2024/11/11 | 1,783 | 1,868 | 1,783 | 1,840 | +60 | +3.4% | 41,300 |
| 2024/11/08 | 1,795 | 1,823 | 1,774 | 1,780 | +20 | +1.1% | 40,400 |
| 2024/11/07 | 1,739 | 1,768 | 1,727 | 1,760 | +27 | +1.6% | 9,600 |
| 2024/11/06 | 1,709 | 1,733 | 1,701 | 1,733 | +34 | +2% | 6,100 |
| 2024/11/05 | 1,696 | 1,707 | 1,681 | 1,699 | +9 | +0.5% | 4,900 |
| 2024/11/01 | 1,690 | 1,700 | 1,686 | 1,690 | ±0 | ±0% | 4,700 |
| 2024/10/31 | 1,690 | 1,709 | 1,682 | 1,690 | +5 | +0.3% | 3,700 |
| 2024/10/30 | 1,696 | 1,714 | 1,685 | 1,685 | ±0 | ±0% | 6,000 |
| 2024/10/29 | 1,719 | 1,719 | 1,677 | 1,685 | +6 | +0.4% | 1,900 |
| 2024/10/28 | 1,663 | 1,697 | 1,663 | 1,679 | +9 | +0.5% | 4,200 |
| 2024/10/25 | 1,709 | 1,709 | 1,657 | 1,670 | -45 | -2.6% | 9,400 |
| 2024/10/24 | 1,729 | 1,732 | 1,711 | 1,715 | -15 | -0.9% | 1,900 |
| 2024/10/23 | 1,742 | 1,749 | 1,709 | 1,730 | -1 | -0.1% | 5,800 |
| 2024/10/22 | 1,758 | 1,758 | 1,730 | 1,731 | -19 | -1.1% | 6,400 |
| 2024/10/21 | 1,750 | 1,757 | 1,742 | 1,750 | ±0 | ±0% | 6,700 |
| 2024/10/18 | 1,751 | 1,751 | 1,738 | 1,750 | +9 | +0.5% | 2,700 |
| 2024/10/17 | 1,751 | 1,751 | 1,730 | 1,741 | -2 | -0.1% | 4,100 |
| 2024/10/16 | 1,752 | 1,759 | 1,741 | 1,743 | -20 | -1.1% | 5,800 |
| 2024/10/15 | 1,756 | 1,772 | 1,756 | 1,763 | +9 | +0.5% | 5,800 |
| 2024/10/11 | 1,770 | 1,770 | 1,747 | 1,754 | -16 | -0.9% | 6,400 |
| 2024/10/10 | 1,784 | 1,784 | 1,766 | 1,770 | -14 | -0.8% | 2,600 |
| 2024/10/09 | 1,778 | 1,787 | 1,765 | 1,784 | +12 | +0.7% | 3,900 |
| 2024/10/08 | 1,770 | 1,782 | 1,766 | 1,772 | -9 | -0.5% | 3,800 |
| 2024/10/07 | 1,784 | 1,785 | 1,768 | 1,781 | +12 | +0.7% | 8,500 |
| 2024/10/04 | 1,779 | 1,779 | 1,762 | 1,769 | +7 | +0.4% | 5,200 |
| 2024/10/03 | 1,797 | 1,797 | 1,755 | 1,762 | -5 | -0.3% | 10,800 |
| 2024/10/02 | 1,816 | 1,819 | 1,751 | 1,767 | -49 | -2.7% | 19,800 |
| 2024/10/01 | 1,780 | 1,821 | 1,770 | 1,816 | +47 | +2.7% | 12,600 |
| 2024/09/30 | 1,708 | 1,770 | 1,708 | 1,769 | +42 | +2.4% | 35,300 |
| 2024/09/27 | 1,700 | 1,732 | 1,699 | 1,727 | +27 | +1.6% | 10,200 |
| 2024/09/26 | 1,696 | 1,724 | 1,692 | 1,700 | -10 | -0.6% | 10,300 |
| 2024/09/25 | 1,729 | 1,730 | 1,700 | 1,710 | -19 | -1.1% | 3,700 |
| 2024/09/24 | 1,700 | 1,729 | 1,684 | 1,729 | +37 | +2.2% | 6,700 |
| 2024/09/20 | 1,681 | 1,696 | 1,681 | 1,692 | +15 | +0.9% | 5,400 |
| 2024/09/19 | 1,680 | 1,683 | 1,675 | 1,677 | +8 | +0.5% | 1,800 |
| 2024/09/18 | 1,675 | 1,681 | 1,660 | 1,669 | -6 | -0.4% | 3,500 |
| 2024/09/17 | 1,680 | 1,686 | 1,644 | 1,675 | -11 | -0.7% | 7,300 |
151～
200
件表示中 / 3740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 | 212,100円 | -1.9% | -7.5% | 4.86% | 6.18倍 | 1.05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 | 29,400円 | +4.5% | +3.3% | 2.72% | 15.96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 | 106,900円 | +7.7% | +16.2% | 3.74% | 10.22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 | 99,800円 | +6.3% | +10.1% | 4.21% | 7.87倍 | 0.71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 | 124,000円 | +2.5% | +22.2% | 3.71% | 7.49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
