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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,366 | 1,382 | 1,340 | 1,366 | +4 | +0.3% | 45,800 |
| 2024/06/25 | 1,360 | 1,400 | 1,360 | 1,362 | -7 | -0.5% | 66,900 |
| 2024/06/24 | 1,360 | 1,379 | 1,356 | 1,369 | +3 | +0.2% | 27,100 |
| 2024/06/21 | 1,342 | 1,378 | 1,326 | 1,366 | +21 | +1.6% | 38,200 |
| 2024/06/20 | 1,322 | 1,345 | 1,309 | 1,345 | +18 | +1.4% | 41,400 |
| 2024/06/19 | 1,359 | 1,365 | 1,323 | 1,327 | -17 | -1.3% | 34,600 |
| 2024/06/18 | 1,362 | 1,376 | 1,318 | 1,344 | -22 | -1.6% | 37,800 |
| 2024/06/17 | 1,343 | 1,374 | 1,343 | 1,366 | +23 | +1.7% | 48,100 |
| 2024/06/14 | 1,314 | 1,350 | 1,314 | 1,343 | +29 | +2.2% | 26,200 |
| 2024/06/13 | 1,337 | 1,350 | 1,314 | 1,314 | -31 | -2.3% | 31,000 |
| 2024/06/12 | 1,326 | 1,370 | 1,315 | 1,345 | +5 | +0.4% | 52,000 |
| 2024/06/11 | 1,372 | 1,377 | 1,340 | 1,340 | -17 | -1.3% | 34,500 |
| 2024/06/10 | 1,360 | 1,375 | 1,357 | 1,357 | -3 | -0.2% | 25,000 |
| 2024/06/07 | 1,358 | 1,375 | 1,346 | 1,360 | +2 | +0.1% | 25,800 |
| 2024/06/06 | 1,428 | 1,430 | 1,344 | 1,358 | -40 | -2.9% | 47,900 |
| 2024/06/05 | 1,401 | 1,421 | 1,384 | 1,398 | -33 | -2.3% | 48,100 |
| 2024/06/04 | 1,417 | 1,459 | 1,409 | 1,431 | +22 | +1.6% | 71,000 |
| 2024/06/03 | 1,378 | 1,411 | 1,378 | 1,409 | +47 | +3.5% | 34,300 |
| 2024/05/31 | 1,320 | 1,362 | 1,316 | 1,362 | +33 | +2.5% | 40,600 |
| 2024/05/30 | 1,400 | 1,400 | 1,321 | 1,329 | -95 | -6.7% | 118,800 |
| 2024/05/29 | 1,425 | 1,444 | 1,401 | 1,424 | +7 | +0.5% | 105,200 |
| 2024/05/28 | 1,347 | 1,423 | 1,347 | 1,417 | +88 | +6.6% | 103,600 |
| 2024/05/27 | 1,311 | 1,365 | 1,307 | 1,329 | +15 | +1.1% | 67,300 |
| 2024/05/24 | 1,320 | 1,335 | 1,311 | 1,314 | -26 | -1.9% | 34,400 |
| 2024/05/23 | 1,327 | 1,360 | 1,324 | 1,340 | +8 | +0.6% | 54,700 |
| 2024/05/22 | 1,350 | 1,367 | 1,332 | 1,332 | -17 | -1.3% | 41,800 |
| 2024/05/21 | 1,397 | 1,414 | 1,348 | 1,349 | -50 | -3.6% | 90,600 |
| 2024/05/20 | 1,405 | 1,405 | 1,382 | 1,399 | -17 | -1.2% | 49,600 |
| 2024/05/17 | 1,359 | 1,427 | 1,353 | 1,416 | +34 | +2.5% | 83,500 |
| 2024/05/16 | 1,373 | 1,395 | 1,356 | 1,382 | -32 | -2.3% | 148,900 |
| 2024/05/15 | 1,442 | 1,453 | 1,411 | 1,414 | -43 | -3% | 137,100 |
| 2024/05/14 | 1,488 | 1,493 | 1,454 | 1,457 | -40 | -2.7% | 103,700 |
| 2024/05/13 | 1,484 | 1,499 | 1,450 | 1,497 | -6 | -0.4% | 106,000 |
| 2024/05/10 | 1,517 | 1,557 | 1,487 | 1,503 | -54 | -3.5% | 206,900 |
| 2024/05/09 | 1,601 | 1,700 | 1,481 | 1,557 | -36 | -2.3% | 365,500 |
| 2024/05/08 | 1,583 | 1,603 | 1,557 | 1,593 | +10 | +0.6% | 48,800 |
| 2024/05/07 | 1,601 | 1,625 | 1,550 | 1,583 | -8 | -0.5% | 81,500 |
| 2024/05/02 | 1,598 | 1,606 | 1,574 | 1,591 | -9 | -0.6% | 39,200 |
| 2024/05/01 | 1,630 | 1,635 | 1,585 | 1,600 | -36 | -2.2% | 48,700 |
| 2024/04/30 | 1,595 | 1,639 | 1,575 | 1,636 | +43 | +2.7% | 56,500 |
| 2024/04/26 | 1,552 | 1,616 | 1,552 | 1,593 | +37 | +2.4% | 45,100 |
| 2024/04/25 | 1,566 | 1,576 | 1,553 | 1,556 | -30 | -1.9% | 39,500 |
| 2024/04/24 | 1,610 | 1,636 | 1,583 | 1,586 | -4 | -0.3% | 60,300 |
| 2024/04/23 | 1,657 | 1,657 | 1,570 | 1,590 | -30 | -1.9% | 107,000 |
| 2024/04/22 | 1,608 | 1,636 | 1,585 | 1,620 | -18 | -1.1% | 85,600 |
| 2024/04/19 | 1,712 | 1,726 | 1,626 | 1,638 | -89 | -5.2% | 118,800 |
| 2024/04/18 | 1,684 | 1,734 | 1,641 | 1,727 | +25 | +1.5% | 66,000 |
| 2024/04/17 | 1,713 | 1,727 | 1,673 | 1,702 | -11 | -0.6% | 64,000 |
| 2024/04/16 | 1,730 | 1,754 | 1,695 | 1,713 | -20 | -1.2% | 73,100 |
| 2024/04/15 | 1,729 | 1,734 | 1,694 | 1,733 | -25 | -1.4% | 66,400 |
101～
150
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
