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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/07 | 1,319 | 1,350 | 1,289 | 1,323 | +4 | +0.3% | 600 |
2020/04/06 | 1,330 | 1,330 | 1,301 | 1,319 | -11 | -0.8% | 400 |
2020/04/03 | 1,340 | 1,359 | 1,298 | 1,330 | -70 | -5% | 1,500 |
2020/04/02 | 1,414 | 1,422 | 1,400 | 1,400 | -74 | -5% | 900 |
2020/04/01 | 1,485 | 1,485 | 1,474 | 1,474 | - | - | 300 |
2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/30 | 1,412 | 1,425 | 1,412 | 1,425 | -100 | -6.6% | 200 |
2020/03/27 | 1,475 | 1,525 | 1,475 | 1,525 | +50 | +3.4% | 200 |
2020/03/26 | 1,481 | 1,481 | 1,475 | 1,475 | -11 | -0.7% | 200 |
2020/03/25 | 1,498 | 1,499 | 1,484 | 1,486 | +108 | +7.8% | 600 |
2020/03/24 | 1,328 | 1,378 | 1,328 | 1,378 | +57 | +4.3% | 500 |
2020/03/23 | 1,328 | 1,328 | 1,321 | 1,321 | +16 | +1.2% | 200 |
2020/03/19 | 1,316 | 1,336 | 1,305 | 1,305 | -11 | -0.8% | 500 |
2020/03/18 | 1,370 | 1,370 | 1,303 | 1,316 | -24 | -1.8% | 2,200 |
2020/03/17 | 1,321 | 1,340 | 1,312 | 1,340 | -50 | -3.6% | 2,100 |
2020/03/16 | 1,500 | 1,501 | 1,390 | 1,390 | -50 | -3.5% | 1,500 |
2020/03/13 | 1,452 | 1,470 | 1,419 | 1,440 | - | - | 1,700 |
2020/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/11 | 1,620 | 1,620 | 1,620 | 1,620 | +180 | +12.5% | 100 |
2020/03/10 | 1,450 | 1,450 | 1,405 | 1,440 | -76 | -5% | 4,800 |
2020/03/09 | 1,601 | 1,620 | 1,516 | 1,516 | -183 | -10.8% | 1,900 |
2020/03/06 | 1,696 | 1,699 | 1,695 | 1,699 | -27 | -1.6% | 900 |
2020/03/05 | 1,726 | 1,726 | 1,726 | 1,726 | ±0 | ±0% | 200 |
2020/03/04 | 1,726 | 1,726 | 1,726 | 1,726 | - | - | 100 |
2020/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/02 | 1,840 | 1,840 | 1,720 | 1,730 | +10 | +0.6% | 700 |
2020/02/28 | 1,802 | 1,802 | 1,701 | 1,720 | -115 | -6.3% | 1,900 |
2020/02/27 | 1,837 | 1,837 | 1,821 | 1,835 | -42 | -2.2% | 800 |
2020/02/26 | 1,881 | 1,881 | 1,877 | 1,877 | -4 | -0.2% | 800 |
2020/02/25 | 1,959 | 1,959 | 1,881 | 1,881 | -21 | -1.1% | 200 |
2020/02/21 | 1,921 | 1,921 | 1,881 | 1,902 | -25 | -1.3% | 1,300 |
2020/02/20 | 1,927 | 1,927 | 1,927 | 1,927 | -3 | -0.2% | 100 |
2020/02/19 | 1,940 | 1,944 | 1,930 | 1,930 | -14 | -0.7% | 1,200 |
2020/02/18 | 1,944 | 1,944 | 1,944 | 1,944 | -2 | -0.1% | 300 |
2020/02/17 | 1,991 | 1,991 | 1,946 | 1,946 | - | - | 600 |
2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/12 | 1,950 | 1,952 | 1,946 | 1,946 | -4 | -0.2% | 800 |
2020/02/10 | 1,970 | 1,970 | 1,945 | 1,950 | -37 | -1.9% | 3,800 |
2020/02/07 | 2,000 | 2,000 | 1,987 | 1,987 | +5 | +0.3% | 400 |
2020/02/06 | 1,963 | 1,994 | 1,951 | 1,982 | - | - | 2,400 |
2020/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/04 | 2,018 | 2,018 | 2,013 | 2,013 | -3 | -0.1% | 200 |
2020/02/03 | 1,989 | 2,016 | 1,987 | 2,016 | - | - | 1,000 |
2020/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/30 | 1,992 | 1,992 | 1,974 | 1,974 | -23 | -1.2% | 1,800 |
2020/01/29 | 2,020 | 2,025 | 1,991 | 1,997 | -15 | -0.7% | 1,800 |
2020/01/28 | 1,980 | 2,012 | 1,980 | 2,012 | -3 | -0.1% | 600 |
2020/01/27 | 2,012 | 2,019 | 1,990 | 2,015 | -12 | -0.6% | 2,600 |
1101~
1150
件表示中 / 3553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 | 127,200円 | +3.3% | +9.1% | 3.30% | 9.08倍 | 1.75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 |
日山村硝 | 152,800円 | +4.3% | -58.7% | 3.60% | 9.18倍 | 0.30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 | 107,600円 | +4.0% | -5.1% | 3.72% | 12.64倍 | 0.62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 |
ダントーHD | 36,800円 | -2.8% | - | 0.00% | - | 1.57倍 |
|
内外装タイル老舗。16年に販売、製造、投資3事業統合、本業再建中。不動産マネジメント事業も |
ヤマウHD | 176,900円 | +3.8% | -5.6% | 4.47% | 6.77倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム