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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 2,054 | 2,054 | 1,980 | 2,017 | -38 | -1.8% | 56,500 |
| 2024/02/05 | 2,025 | 2,125 | 1,981 | 2,055 | +30 | +1.5% | 222,500 |
| 2024/02/02 | 2,023 | 2,025 | 1,965 | 2,025 | +1 | ±0% | 89,400 |
| 2024/02/01 | 1,977 | 2,050 | 1,975 | 2,024 | +47 | +2.4% | 68,400 |
| 2024/01/31 | 1,930 | 1,986 | 1,916 | 1,977 | +41 | +2.1% | 41,800 |
| 2024/01/30 | 1,941 | 1,981 | 1,906 | 1,936 | -4 | -0.2% | 30,500 |
| 2024/01/29 | 1,910 | 1,983 | 1,896 | 1,940 | +85 | +4.6% | 76,200 |
| 2024/01/26 | 1,864 | 1,895 | 1,836 | 1,855 | -8 | -0.4% | 30,800 |
| 2024/01/25 | 1,795 | 1,865 | 1,795 | 1,863 | +75 | +4.2% | 48,700 |
| 2024/01/24 | 1,792 | 1,819 | 1,747 | 1,788 | +2 | +0.1% | 84,200 |
| 2024/01/23 | 1,808 | 1,847 | 1,774 | 1,786 | -2 | -0.1% | 26,800 |
| 2024/01/22 | 1,782 | 1,868 | 1,775 | 1,788 | +19 | +1.1% | 80,400 |
| 2024/01/19 | 1,754 | 1,771 | 1,729 | 1,769 | +15 | +0.9% | 30,400 |
| 2024/01/18 | 1,756 | 1,785 | 1,744 | 1,754 | -14 | -0.8% | 23,900 |
| 2024/01/17 | 1,774 | 1,795 | 1,754 | 1,768 | +10 | +0.6% | 30,100 |
| 2024/01/16 | 1,748 | 1,782 | 1,742 | 1,758 | +18 | +1% | 24,400 |
| 2024/01/15 | 1,736 | 1,754 | 1,734 | 1,740 | +4 | +0.2% | 25,600 |
| 2024/01/12 | 1,765 | 1,765 | 1,717 | 1,736 | -5 | -0.3% | 22,400 |
| 2024/01/11 | 1,745 | 1,764 | 1,730 | 1,741 | -2 | -0.1% | 14,400 |
| 2024/01/10 | 1,758 | 1,758 | 1,739 | 1,743 | -15 | -0.9% | 18,100 |
| 2024/01/09 | 1,772 | 1,781 | 1,739 | 1,758 | -2 | -0.1% | 19,300 |
| 2024/01/05 | 1,804 | 1,804 | 1,760 | 1,760 | -44 | -2.4% | 19,200 |
| 2024/01/04 | 1,821 | 1,829 | 1,746 | 1,804 | +24 | +1.3% | 29,900 |
| 2023/12/29 | 1,794 | 1,802 | 1,770 | 1,780 | -8 | -0.4% | 17,200 |
| 2023/12/28 | 1,776 | 1,790 | 1,740 | 1,788 | +28 | +1.6% | 15,100 |
| 2023/12/27 | 1,762 | 1,775 | 1,750 | 1,760 | +13 | +0.7% | 9,800 |
| 2023/12/26 | 1,742 | 1,758 | 1,736 | 1,747 | +6 | +0.3% | 9,200 |
| 2023/12/25 | 1,769 | 1,784 | 1,740 | 1,741 | -26 | -1.5% | 16,600 |
| 2023/12/22 | 1,798 | 1,798 | 1,755 | 1,767 | -24 | -1.3% | 16,100 |
| 2023/12/21 | 1,749 | 1,807 | 1,741 | 1,791 | +31 | +1.8% | 32,800 |
| 2023/12/20 | 1,792 | 1,811 | 1,737 | 1,760 | -61 | -3.3% | 36,900 |
| 2023/12/19 | 1,780 | 1,844 | 1,776 | 1,821 | +60 | +3.4% | 60,500 |
| 2023/12/18 | 1,758 | 1,826 | 1,755 | 1,761 | +28 | +1.6% | 46,700 |
| 2023/12/15 | 1,665 | 1,735 | 1,665 | 1,733 | +68 | +4.1% | 33,200 |
| 2023/12/14 | 1,688 | 1,688 | 1,641 | 1,665 | -23 | -1.4% | 18,400 |
| 2023/12/13 | 1,655 | 1,697 | 1,655 | 1,688 | +44 | +2.7% | 18,200 |
| 2023/12/12 | 1,692 | 1,692 | 1,639 | 1,644 | -29 | -1.7% | 11,000 |
| 2023/12/11 | 1,629 | 1,673 | 1,628 | 1,673 | +62 | +3.8% | 17,200 |
| 2023/12/08 | 1,619 | 1,634 | 1,605 | 1,611 | -37 | -2.2% | 23,800 |
| 2023/12/07 | 1,663 | 1,671 | 1,630 | 1,648 | -15 | -0.9% | 20,800 |
| 2023/12/06 | 1,637 | 1,692 | 1,637 | 1,663 | +26 | +1.6% | 18,500 |
| 2023/12/05 | 1,697 | 1,700 | 1,637 | 1,637 | -68 | -4% | 27,900 |
| 2023/12/04 | 1,723 | 1,727 | 1,699 | 1,705 | -29 | -1.7% | 25,100 |
| 2023/12/01 | 1,756 | 1,765 | 1,714 | 1,734 | -10 | -0.6% | 18,700 |
| 2023/11/30 | 1,727 | 1,760 | 1,716 | 1,744 | +7 | +0.4% | 19,400 |
| 2023/11/29 | 1,744 | 1,768 | 1,726 | 1,737 | -28 | -1.6% | 24,600 |
| 2023/11/28 | 1,798 | 1,798 | 1,731 | 1,765 | -23 | -1.3% | 39,400 |
| 2023/11/27 | 1,762 | 1,829 | 1,736 | 1,788 | +35 | +2% | 73,000 |
| 2023/11/24 | 1,700 | 1,785 | 1,700 | 1,753 | +83 | +5% | 94,300 |
| 2023/11/22 | 1,609 | 1,677 | 1,600 | 1,670 | +99 | +6.3% | 81,500 |
351～
400
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
