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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,582 | 1,583 | 1,545 | 1,556 | -27 | -1.7% | 15,600 |
| 2023/11/14 | 1,561 | 1,634 | 1,515 | 1,583 | +26 | +1.7% | 83,200 |
| 2023/11/13 | 1,594 | 1,595 | 1,544 | 1,557 | -24 | -1.5% | 21,600 |
| 2023/11/10 | 1,538 | 1,581 | 1,521 | 1,581 | +42 | +2.7% | 20,700 |
| 2023/11/09 | 1,530 | 1,545 | 1,518 | 1,539 | +18 | +1.2% | 11,500 |
| 2023/11/08 | 1,582 | 1,582 | 1,510 | 1,521 | -49 | -3.1% | 24,700 |
| 2023/11/07 | 1,609 | 1,609 | 1,547 | 1,570 | -6 | -0.4% | 50,600 |
| 2023/11/06 | 1,540 | 1,588 | 1,517 | 1,576 | +87 | +5.8% | 97,100 |
| 2023/11/02 | 1,505 | 1,505 | 1,470 | 1,489 | -8 | -0.5% | 28,700 |
| 2023/11/01 | 1,497 | 1,502 | 1,480 | 1,497 | +16 | +1.1% | 11,900 |
| 2023/10/31 | 1,465 | 1,482 | 1,450 | 1,481 | +17 | +1.2% | 10,200 |
| 2023/10/30 | 1,455 | 1,477 | 1,450 | 1,464 | -1 | -0.1% | 9,200 |
| 2023/10/27 | 1,446 | 1,469 | 1,443 | 1,465 | +18 | +1.2% | 4,000 |
| 2023/10/26 | 1,440 | 1,447 | 1,432 | 1,447 | -10 | -0.7% | 5,200 |
| 2023/10/25 | 1,456 | 1,460 | 1,440 | 1,457 | +18 | +1.3% | 7,100 |
| 2023/10/24 | 1,418 | 1,439 | 1,375 | 1,439 | +21 | +1.5% | 20,300 |
| 2023/10/23 | 1,416 | 1,418 | 1,392 | 1,418 | -12 | -0.8% | 21,300 |
| 2023/10/20 | 1,445 | 1,445 | 1,413 | 1,430 | -25 | -1.7% | 22,100 |
| 2023/10/19 | 1,464 | 1,464 | 1,445 | 1,455 | -27 | -1.8% | 7,300 |
| 2023/10/18 | 1,466 | 1,482 | 1,445 | 1,482 | +18 | +1.2% | 6,200 |
| 2023/10/17 | 1,470 | 1,490 | 1,446 | 1,464 | +9 | +0.6% | 15,400 |
| 2023/10/16 | 1,470 | 1,484 | 1,444 | 1,455 | -35 | -2.3% | 22,100 |
| 2023/10/13 | 1,508 | 1,508 | 1,472 | 1,490 | -25 | -1.7% | 33,000 |
| 2023/10/12 | 1,523 | 1,523 | 1,500 | 1,515 | +2 | +0.1% | 11,700 |
| 2023/10/11 | 1,559 | 1,563 | 1,493 | 1,513 | -44 | -2.8% | 20,100 |
| 2023/10/10 | 1,545 | 1,578 | 1,545 | 1,557 | +24 | +1.6% | 25,300 |
| 2023/10/06 | 1,553 | 1,569 | 1,533 | 1,533 | -16 | -1% | 21,300 |
| 2023/10/05 | 1,519 | 1,549 | 1,483 | 1,549 | +54 | +3.6% | 18,800 |
| 2023/10/04 | 1,526 | 1,540 | 1,470 | 1,495 | -60 | -3.9% | 44,500 |
| 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 |
251～
300
件表示中 / 3586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 | 180,800円 | +3.8% | -5.6% | 4.37% | 6.91倍 | 1.04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 | 181,300円 | +5.5% | +11.0% | 2.43% | 9.96倍 | 1.39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 |
| クニミネ工 | 100,500円 | +4.0% | -5.1% | 3.98% | 11.80倍 | 0.58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 |
| 倉 元 | 23,800円 | +64.8% | - | 0.00% | 2380.00倍 | 25.24倍 |
|
液晶用中小型ガラス基板加工が主。切断から成膜まで一貫加工。資産や事業の売却で再建図る |
| 美濃窯業 | 83,600円 | +9.5% | +8.9% | 3.83% | 7.79倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
