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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,736 | 1,759 | 1,736 | 1,750 | +4 | +0.2% | 16,600 |
| 2024/06/07 | 1,733 | 1,758 | 1,720 | 1,746 | -7 | -0.4% | 34,200 |
| 2024/06/06 | 1,799 | 1,799 | 1,744 | 1,753 | -35 | -2% | 23,200 |
| 2024/06/05 | 1,773 | 1,796 | 1,773 | 1,788 | -2 | -0.1% | 8,900 |
| 2024/06/04 | 1,788 | 1,803 | 1,788 | 1,790 | ±0 | ±0% | 7,000 |
| 2024/06/03 | 1,797 | 1,801 | 1,773 | 1,790 | -8 | -0.4% | 16,800 |
| 2024/05/31 | 1,792 | 1,799 | 1,772 | 1,798 | +13 | +0.7% | 6,600 |
| 2024/05/30 | 1,785 | 1,789 | 1,756 | 1,785 | -2 | -0.1% | 11,900 |
| 2024/05/29 | 1,801 | 1,811 | 1,786 | 1,787 | -12 | -0.7% | 8,600 |
| 2024/05/28 | 1,799 | 1,817 | 1,791 | 1,799 | -6 | -0.3% | 11,000 |
| 2024/05/27 | 1,826 | 1,826 | 1,797 | 1,805 | +19 | +1.1% | 11,900 |
| 2024/05/24 | 1,791 | 1,800 | 1,786 | 1,786 | -6 | -0.3% | 8,400 |
| 2024/05/23 | 1,800 | 1,806 | 1,784 | 1,792 | -7 | -0.4% | 9,100 |
| 2024/05/22 | 1,798 | 1,805 | 1,780 | 1,799 | +1 | +0.1% | 11,200 |
| 2024/05/21 | 1,807 | 1,818 | 1,788 | 1,798 | -1 | -0.1% | 8,300 |
| 2024/05/20 | 1,780 | 1,801 | 1,780 | 1,799 | +45 | +2.6% | 14,600 |
| 2024/05/17 | 1,740 | 1,769 | 1,735 | 1,754 | +7 | +0.4% | 12,000 |
| 2024/05/16 | 1,788 | 1,788 | 1,747 | 1,747 | -33 | -1.9% | 27,900 |
| 2024/05/15 | 1,815 | 1,815 | 1,770 | 1,780 | -35 | -1.9% | 26,300 |
| 2024/05/14 | 1,825 | 1,831 | 1,810 | 1,815 | -10 | -0.5% | 10,800 |
| 2024/05/13 | 1,814 | 1,847 | 1,809 | 1,825 | +27 | +1.5% | 16,200 |
| 2024/05/10 | 1,888 | 1,888 | 1,781 | 1,798 | -108 | -5.7% | 43,000 |
| 2024/05/09 | 1,901 | 1,918 | 1,849 | 1,906 | +10 | +0.5% | 32,800 |
| 2024/05/08 | 1,872 | 1,900 | 1,872 | 1,896 | +13 | +0.7% | 18,400 |
| 2024/05/07 | 1,900 | 1,904 | 1,871 | 1,883 | +3 | +0.2% | 20,300 |
| 2024/05/02 | 1,896 | 1,897 | 1,872 | 1,880 | -16 | -0.8% | 6,300 |
| 2024/05/01 | 1,891 | 1,911 | 1,886 | 1,896 | -7 | -0.4% | 7,600 |
| 2024/04/30 | 1,876 | 1,904 | 1,860 | 1,903 | +27 | +1.4% | 14,900 |
| 2024/04/26 | 1,855 | 1,883 | 1,840 | 1,876 | +21 | +1.1% | 9,900 |
| 2024/04/25 | 1,857 | 1,868 | 1,852 | 1,855 | -31 | -1.6% | 10,000 |
| 2024/04/24 | 1,867 | 1,889 | 1,855 | 1,886 | +22 | +1.2% | 13,500 |
| 2024/04/23 | 1,843 | 1,864 | 1,824 | 1,864 | +22 | +1.2% | 8,900 |
| 2024/04/22 | 1,808 | 1,842 | 1,808 | 1,842 | +39 | +2.2% | 8,400 |
| 2024/04/19 | 1,827 | 1,827 | 1,778 | 1,803 | -26 | -1.4% | 18,800 |
| 2024/04/18 | 1,787 | 1,844 | 1,762 | 1,829 | +40 | +2.2% | 17,800 |
| 2024/04/17 | 1,800 | 1,831 | 1,760 | 1,789 | -11 | -0.6% | 21,400 |
| 2024/04/16 | 1,814 | 1,815 | 1,784 | 1,800 | -29 | -1.6% | 29,500 |
| 2024/04/15 | 1,810 | 1,843 | 1,800 | 1,829 | +8 | +0.4% | 20,200 |
| 2024/04/12 | 1,825 | 1,829 | 1,811 | 1,821 | -3 | -0.2% | 20,200 |
| 2024/04/11 | 1,834 | 1,845 | 1,821 | 1,824 | -21 | -1.1% | 10,000 |
| 2024/04/10 | 1,844 | 1,897 | 1,844 | 1,845 | +12 | +0.7% | 25,600 |
| 2024/04/09 | 1,821 | 1,844 | 1,820 | 1,833 | +24 | +1.3% | 27,800 |
| 2024/04/08 | 1,805 | 1,823 | 1,796 | 1,809 | +8 | +0.4% | 14,700 |
| 2024/04/05 | 1,800 | 1,830 | 1,795 | 1,801 | -17 | -0.9% | 24,600 |
| 2024/04/04 | 1,837 | 1,838 | 1,810 | 1,818 | -19 | -1% | 31,900 |
| 2024/04/03 | 1,835 | 1,864 | 1,825 | 1,837 | -46 | -2.4% | 35,200 |
| 2024/04/02 | 1,942 | 1,950 | 1,870 | 1,883 | -82 | -4.2% | 44,000 |
| 2024/04/01 | 1,940 | 1,975 | 1,930 | 1,965 | +28 | +1.4% | 71,600 |
| 2024/03/29 | 1,908 | 1,950 | 1,908 | 1,937 | +30 | +1.6% | 19,200 |
| 2024/03/28 | 1,876 | 1,943 | 1,876 | 1,907 | -18 | -0.9% | 48,500 |
201～
250
件表示中 / 3673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 | 168,000円 | +10.4% | +12.6% | 5.48% | 5.50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 |
| 神島化 | 129,900円 | +5.5% | +11.0% | 3.39% | 7.14倍 | 0.95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 |
| ダントーＨＤ | 31,900円 | +48.6% | - | 0.00% | - | 1.37倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 美濃窯業 | 78,300円 | +9.5% | +8.9% | 4.09% | 7.30倍 | 0.58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 |
| 倉 元 | 20,100円 | +168.0% | +150.0% | 0.00% | 193.27倍 | 2.60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
