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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,715 | 1,734 | 1,665 | 1,692 | -17 | -1% | 144,600 |
| 2024/02/29 | 1,700 | 1,724 | 1,611 | 1,709 | -46 | -2.6% | 244,000 |
| 2024/02/28 | 1,808 | 1,820 | 1,747 | 1,755 | -53 | -2.9% | 234,600 |
| 2024/02/27 | 1,857 | 1,859 | 1,771 | 1,808 | +49 | +2.8% | 391,500 |
| 2024/02/26 | 1,651 | 1,760 | 1,651 | 1,759 | +215 | +13.9% | 389,100 |
| 2024/02/22 | 1,505 | 1,544 | 1,485 | 1,544 | +69 | +4.7% | 113,700 |
| 2024/02/21 | 1,500 | 1,529 | 1,470 | 1,475 | -17 | -1.1% | 84,100 |
| 2024/02/20 | 1,429 | 1,550 | 1,429 | 1,492 | +72 | +5.1% | 430,200 |
| 2024/02/19 | 1,356 | 1,426 | 1,348 | 1,420 | +43 | +3.1% | 101,100 |
| 2024/02/16 | 1,356 | 1,435 | 1,341 | 1,377 | +11 | +0.8% | 121,200 |
| 2024/02/15 | 1,389 | 1,403 | 1,366 | 1,366 | -33 | -2.4% | 156,600 |
| 2024/02/14 | 1,414 | 1,435 | 1,394 | 1,399 | -20 | -1.4% | 139,700 |
| 2024/02/13 | 1,429 | 1,430 | 1,356 | 1,419 | -20 | -1.4% | 270,200 |
| 2024/02/09 | 1,465 | 1,489 | 1,392 | 1,439 | -42 | -2.8% | 503,100 |
| 2024/02/08 | 1,400 | 1,545 | 1,363 | 1,481 | +102 | +7.4% | 959,900 |
| 2024/02/07 | 1,323 | 1,379 | 1,299 | 1,379 | +116 | +9.2% | 346,500 |
| 2024/02/06 | 1,260 | 1,267 | 1,233 | 1,263 | -1 | -0.1% | 133,800 |
| 2024/02/05 | 1,286 | 1,294 | 1,247 | 1,264 | +1 | +0.1% | 130,900 |
| 2024/02/02 | 1,277 | 1,277 | 1,241 | 1,263 | -4 | -0.3% | 115,500 |
| 2024/02/01 | 1,231 | 1,296 | 1,218 | 1,267 | +31 | +2.5% | 155,200 |
| 2024/01/31 | 1,211 | 1,247 | 1,192 | 1,236 | +19 | +1.6% | 93,800 |
| 2024/01/30 | 1,242 | 1,277 | 1,215 | 1,217 | -25 | -2% | 119,800 |
| 2024/01/29 | 1,253 | 1,282 | 1,234 | 1,242 | +72 | +6.2% | 232,000 |
| 2024/01/26 | 1,255 | 1,256 | 1,170 | 1,170 | -79 | -6.3% | 234,400 |
| 2024/01/25 | 1,165 | 1,254 | 1,156 | 1,249 | +86 | +7.4% | 304,300 |
| 2024/01/24 | 1,125 | 1,166 | 1,125 | 1,163 | +38 | +3.4% | 105,800 |
| 2024/01/23 | 1,133 | 1,159 | 1,116 | 1,125 | -26 | -2.3% | 187,500 |
| 2024/01/22 | 1,183 | 1,188 | 1,140 | 1,151 | -20 | -1.7% | 194,600 |
| 2024/01/19 | 1,144 | 1,176 | 1,139 | 1,171 | +36 | +3.2% | 182,000 |
| 2024/01/18 | 1,115 | 1,181 | 1,107 | 1,135 | +14 | +1.2% | 217,100 |
| 2024/01/17 | 1,120 | 1,145 | 1,101 | 1,121 | +12 | +1.1% | 240,000 |
| 2024/01/16 | 1,077 | 1,127 | 1,068 | 1,109 | +42 | +3.9% | 235,800 |
| 2024/01/15 | 1,075 | 1,078 | 1,034 | 1,067 | -4 | -0.4% | 131,300 |
| 2024/01/12 | 1,054 | 1,082 | 1,048 | 1,071 | +36 | +3.5% | 137,800 |
| 2024/01/11 | 1,050 | 1,065 | 1,032 | 1,035 | -10 | -1% | 72,400 |
| 2024/01/10 | 1,021 | 1,055 | 1,011 | 1,045 | +14 | +1.4% | 80,400 |
| 2024/01/09 | 1,050 | 1,063 | 1,026 | 1,031 | -17 | -1.6% | 149,000 |
| 2024/01/05 | 1,098 | 1,098 | 1,037 | 1,048 | -48 | -4.4% | 216,600 |
| 2024/01/04 | 1,141 | 1,145 | 1,081 | 1,096 | -15 | -1.4% | 231,600 |
| 2023/12/29 | 1,094 | 1,147 | 1,087 | 1,111 | +25 | +2.3% | 159,700 |
| 2023/12/28 | 1,100 | 1,106 | 1,070 | 1,086 | -6 | -0.5% | 117,500 |
| 2023/12/27 | 1,085 | 1,113 | 1,080 | 1,092 | -8 | -0.7% | 111,200 |
| 2023/12/26 | 1,085 | 1,115 | 1,085 | 1,100 | +16 | +1.5% | 77,100 |
| 2023/12/25 | 1,121 | 1,121 | 1,081 | 1,084 | -39 | -3.5% | 147,900 |
| 2023/12/22 | 1,146 | 1,170 | 1,110 | 1,123 | -22 | -1.9% | 173,400 |
| 2023/12/21 | 1,127 | 1,155 | 1,119 | 1,145 | +9 | +0.8% | 115,700 |
| 2023/12/20 | 1,203 | 1,205 | 1,057 | 1,136 | -65 | -5.4% | 575,700 |
| 2023/12/19 | 1,215 | 1,225 | 1,154 | 1,201 | -1 | -0.1% | 318,600 |
| 2023/12/18 | 1,195 | 1,212 | 1,136 | 1,202 | +97 | +8.8% | 609,400 |
| 2023/12/15 | 1,020 | 1,108 | 1,005 | 1,105 | +93 | +9.2% | 233,000 |
51～
100
件表示中 / 3456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 | 139,500円 | +3.3% | +9.1% | 3.01% | 9.95倍 | 1.92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 |
| 日本コン | 36,300円 | +6.2% | +24.9% | 3.58% | 12.32倍 | 0.52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 |
| 日山村硝 | 153,500円 | +4.3% | -58.7% | 3.58% | 9.22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 |
| クニミネ工 | 111,200円 | +4.0% | -5.1% | 3.60% | 13.28倍 | 0.65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 |
| 神島化 | 146,800円 | +7.2% | +2.7% | 2.86% | 8.30倍 | 1.20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
