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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,745 | 1,745 | 1,720 | 1,722 | -39 | -2.2% | 22,700 |
| 2024/07/24 | 1,762 | 1,764 | 1,745 | 1,761 | -1 | -0.1% | 6,100 |
| 2024/07/23 | 1,761 | 1,775 | 1,760 | 1,762 | +3 | +0.2% | 1,500 |
| 2024/07/22 | 1,758 | 1,760 | 1,731 | 1,759 | ±0 | ±0% | 6,200 |
| 2024/07/19 | 1,774 | 1,774 | 1,756 | 1,759 | -10 | -0.6% | 4,100 |
| 2024/07/18 | 1,780 | 1,783 | 1,755 | 1,769 | -6 | -0.3% | 6,900 |
| 2024/07/17 | 1,795 | 1,795 | 1,775 | 1,775 | -6 | -0.3% | 3,300 |
| 2024/07/16 | 1,781 | 1,796 | 1,754 | 1,781 | -5 | -0.3% | 5,600 |
| 2024/07/12 | 1,763 | 1,788 | 1,763 | 1,786 | +8 | +0.4% | 8,000 |
| 2024/07/11 | 1,754 | 1,782 | 1,754 | 1,778 | +20 | +1.1% | 3,700 |
| 2024/07/10 | 1,784 | 1,784 | 1,751 | 1,758 | -12 | -0.7% | 13,600 |
| 2024/07/09 | 1,766 | 1,777 | 1,766 | 1,770 | ±0 | ±0% | 6,400 |
| 2024/07/08 | 1,771 | 1,777 | 1,770 | 1,770 | ±0 | ±0% | 7,700 |
| 2024/07/05 | 1,772 | 1,789 | 1,768 | 1,770 | -2 | -0.1% | 11,000 |
| 2024/07/04 | 1,770 | 1,783 | 1,767 | 1,772 | +5 | +0.3% | 9,200 |
| 2024/07/03 | 1,768 | 1,784 | 1,760 | 1,767 | -5 | -0.3% | 13,600 |
| 2024/07/02 | 1,778 | 1,781 | 1,769 | 1,772 | -7 | -0.4% | 6,600 |
| 2024/07/01 | 1,781 | 1,790 | 1,776 | 1,779 | +7 | +0.4% | 8,900 |
| 2024/06/28 | 1,807 | 1,807 | 1,770 | 1,772 | -23 | -1.3% | 7,800 |
| 2024/06/27 | 1,788 | 1,800 | 1,788 | 1,795 | +7 | +0.4% | 2,200 |
| 2024/06/26 | 1,801 | 1,809 | 1,788 | 1,788 | -12 | -0.7% | 6,200 |
| 2024/06/25 | 1,791 | 1,805 | 1,791 | 1,800 | +9 | +0.5% | 6,200 |
| 2024/06/24 | 1,773 | 1,802 | 1,773 | 1,791 | +18 | +1% | 6,000 |
| 2024/06/21 | 1,783 | 1,784 | 1,765 | 1,773 | +13 | +0.7% | 4,100 |
| 2024/06/20 | 1,760 | 1,775 | 1,760 | 1,760 | +3 | +0.2% | 3,500 |
| 2024/06/19 | 1,767 | 1,782 | 1,757 | 1,757 | -9 | -0.5% | 2,900 |
| 2024/06/18 | 1,750 | 1,785 | 1,750 | 1,766 | +16 | +0.9% | 6,200 |
| 2024/06/17 | 1,748 | 1,759 | 1,731 | 1,750 | +1 | +0.1% | 11,500 |
| 2024/06/14 | 1,731 | 1,752 | 1,730 | 1,749 | +23 | +1.3% | 9,200 |
| 2024/06/13 | 1,752 | 1,757 | 1,713 | 1,726 | -15 | -0.9% | 25,600 |
| 2024/06/12 | 1,755 | 1,760 | 1,739 | 1,741 | -14 | -0.8% | 10,100 |
| 2024/06/11 | 1,769 | 1,769 | 1,755 | 1,755 | +5 | +0.3% | 17,200 |
| 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 |
201～
250
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
