ヤマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,431 | 1,439 | 1,404 | 1,415 | -14 | -1% | 42,900 |
| 2024/11/20 | 1,424 | 1,447 | 1,411 | 1,429 | +5 | +0.4% | 35,600 |
| 2024/11/19 | 1,385 | 1,425 | 1,385 | 1,424 | +30 | +2.2% | 25,000 |
| 2024/11/18 | 1,382 | 1,436 | 1,381 | 1,394 | -1 | -0.1% | 89,400 |
| 2024/11/15 | 1,379 | 1,419 | 1,379 | 1,395 | +3 | +0.2% | 33,900 |
| 2024/11/14 | 1,403 | 1,412 | 1,345 | 1,392 | -21 | -1.5% | 130,800 |
| 2024/11/13 | 1,408 | 1,432 | 1,396 | 1,413 | +10 | +0.7% | 66,700 |
| 2024/11/12 | 1,430 | 1,438 | 1,403 | 1,403 | -53 | -3.6% | 99,100 |
| 2024/11/11 | 1,457 | 1,463 | 1,407 | 1,456 | -2 | -0.1% | 100,000 |
| 2024/11/08 | 1,352 | 1,507 | 1,330 | 1,458 | +117 | +8.7% | 470,800 |
| 2024/11/07 | 1,353 | 1,420 | 1,309 | 1,341 | +12 | +0.9% | 603,300 |
| 2024/11/06 | 1,315 | 1,333 | 1,300 | 1,329 | +34 | +2.6% | 135,600 |
| 2024/11/05 | 1,267 | 1,307 | 1,264 | 1,295 | +49 | +3.9% | 65,700 |
| 2024/11/01 | 1,247 | 1,264 | 1,240 | 1,246 | -24 | -1.9% | 52,700 |
| 2024/10/31 | 1,262 | 1,270 | 1,252 | 1,270 | +16 | +1.3% | 20,100 |
| 2024/10/30 | 1,267 | 1,270 | 1,250 | 1,254 | +17 | +1.4% | 19,500 |
| 2024/10/29 | 1,219 | 1,241 | 1,219 | 1,237 | +18 | +1.5% | 12,200 |
| 2024/10/28 | 1,182 | 1,221 | 1,182 | 1,219 | +37 | +3.1% | 16,700 |
| 2024/10/25 | 1,215 | 1,217 | 1,174 | 1,182 | -30 | -2.5% | 55,000 |
| 2024/10/24 | 1,225 | 1,239 | 1,206 | 1,212 | -40 | -3.2% | 49,100 |
| 2024/10/23 | 1,287 | 1,287 | 1,240 | 1,252 | -35 | -2.7% | 55,900 |
| 2024/10/22 | 1,338 | 1,338 | 1,287 | 1,287 | -21 | -1.6% | 44,500 |
| 2024/10/21 | 1,282 | 1,310 | 1,282 | 1,308 | +27 | +2.1% | 17,700 |
| 2024/10/18 | 1,269 | 1,287 | 1,265 | 1,281 | +13 | +1% | 18,100 |
| 2024/10/17 | 1,291 | 1,291 | 1,261 | 1,268 | -23 | -1.8% | 26,800 |
| 2024/10/16 | 1,266 | 1,298 | 1,266 | 1,291 | +11 | +0.9% | 15,600 |
| 2024/10/15 | 1,300 | 1,325 | 1,276 | 1,280 | -22 | -1.7% | 38,900 |
| 2024/10/11 | 1,306 | 1,313 | 1,290 | 1,302 | -11 | -0.8% | 27,300 |
| 2024/10/10 | 1,347 | 1,349 | 1,305 | 1,313 | -27 | -2% | 46,400 |
| 2024/10/09 | 1,295 | 1,340 | 1,294 | 1,340 | +65 | +5.1% | 61,800 |
| 2024/10/08 | 1,287 | 1,287 | 1,261 | 1,275 | -2 | -0.2% | 28,000 |
| 2024/10/07 | 1,293 | 1,305 | 1,271 | 1,277 | +5 | +0.4% | 34,200 |
| 2024/10/04 | 1,282 | 1,285 | 1,255 | 1,272 | +2 | +0.2% | 41,000 |
| 2024/10/03 | 1,275 | 1,287 | 1,259 | 1,270 | +38 | +3.1% | 63,900 |
| 2024/10/02 | 1,280 | 1,280 | 1,228 | 1,232 | -40 | -3.1% | 53,500 |
| 2024/10/01 | 1,234 | 1,279 | 1,215 | 1,272 | +66 | +5.5% | 49,300 |
| 2024/09/30 | 1,213 | 1,259 | 1,205 | 1,206 | -37 | -3% | 68,400 |
| 2024/09/27 | 1,198 | 1,248 | 1,185 | 1,243 | +60 | +5.1% | 71,500 |
| 2024/09/26 | 1,190 | 1,199 | 1,183 | 1,183 | -6 | -0.5% | 28,400 |
| 2024/09/25 | 1,201 | 1,202 | 1,177 | 1,189 | -15 | -1.2% | 30,900 |
| 2024/09/24 | 1,200 | 1,214 | 1,187 | 1,204 | +40 | +3.4% | 61,600 |
| 2024/09/20 | 1,155 | 1,174 | 1,151 | 1,164 | +13 | +1.1% | 23,900 |
| 2024/09/19 | 1,133 | 1,170 | 1,133 | 1,151 | +28 | +2.5% | 54,300 |
| 2024/09/18 | 1,149 | 1,155 | 1,120 | 1,123 | +2 | +0.2% | 22,900 |
| 2024/09/17 | 1,150 | 1,159 | 1,092 | 1,121 | -31 | -2.7% | 84,500 |
| 2024/09/13 | 1,166 | 1,166 | 1,137 | 1,152 | -14 | -1.2% | 37,400 |
| 2024/09/12 | 1,168 | 1,189 | 1,152 | 1,166 | +26 | +2.3% | 29,700 |
| 2024/09/11 | 1,156 | 1,179 | 1,125 | 1,140 | -30 | -2.6% | 66,600 |
| 2024/09/10 | 1,200 | 1,210 | 1,170 | 1,170 | -17 | -1.4% | 39,200 |
| 2024/09/09 | 1,125 | 1,202 | 1,121 | 1,187 | +2 | +0.2% | 58,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ヤマックス」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマックス | 141,500円 | +7.7% | +36.3% | 3.75% | 7.93倍 | 1.85倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
| ＴＹＫ | 42,500円 | +2.1% | -1.3% | 4.07% | 7.39倍 | 0.48倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
| 日山村硝 | 165,100円 | +1.6% | -48.8% | 4.24% | 7.33倍 | 0.31倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| 神島化 | 174,000円 | +5.5% | +11.0% | 2.53% | 9.56倍 | 1.33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 | 100,400円 | +4.0% | -5.1% | 3.98% | 11.79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 |
市場注目の銘柄
チャート関連のコラム
