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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 3,260 | 3,335 | 3,255 | 3,290 | -5 | -0.2% | 1,800 |
| 2018/03/08 | 3,295 | 3,295 | 3,245 | 3,295 | ±0 | ±0% | 500 |
| 2018/03/07 | 3,260 | 3,295 | 3,260 | 3,295 | +35 | +1.1% | 500 |
| 2018/03/06 | 3,340 | 3,340 | 3,260 | 3,260 | +50 | +1.6% | 900 |
| 2018/03/05 | 3,305 | 3,305 | 3,210 | 3,210 | -60 | -1.8% | 800 |
| 2018/03/02 | 3,250 | 3,300 | 3,250 | 3,270 | -45 | -1.4% | 1,100 |
| 2018/03/01 | 3,300 | 3,350 | 3,300 | 3,315 | -55 | -1.6% | 300 |
| 2018/02/28 | 3,365 | 3,370 | 3,365 | 3,370 | +20 | +0.6% | 400 |
| 2018/02/27 | 3,350 | 3,350 | 3,350 | 3,350 | +30 | +0.9% | 200 |
| 2018/02/26 | 3,320 | 3,320 | 3,320 | 3,320 | +10 | +0.3% | 100 |
| 2018/02/23 | 3,305 | 3,310 | 3,255 | 3,310 | +50 | +1.5% | 300 |
| 2018/02/22 | 3,355 | 3,355 | 3,260 | 3,260 | -80 | -2.4% | 700 |
| 2018/02/21 | 3,305 | 3,340 | 3,305 | 3,340 | +35 | +1.1% | 400 |
| 2018/02/20 | 3,310 | 3,330 | 3,305 | 3,305 | +25 | +0.8% | 3,300 |
| 2018/02/19 | 3,300 | 3,345 | 3,160 | 3,280 | +10 | +0.3% | 3,600 |
| 2018/02/16 | 3,300 | 3,300 | 3,180 | 3,270 | -10 | -0.3% | 1,200 |
| 2018/02/15 | 3,235 | 3,280 | 3,220 | 3,280 | +100 | +3.1% | 1,400 |
| 2018/02/14 | 3,210 | 3,210 | 3,115 | 3,180 | +25 | +0.8% | 800 |
| 2018/02/13 | 3,330 | 3,340 | 3,155 | 3,155 | -95 | -2.9% | 4,400 |
| 2018/02/09 | 3,080 | 3,395 | 3,080 | 3,250 | +20 | +0.6% | 6,000 |
| 2018/02/08 | 3,210 | 3,230 | 3,210 | 3,230 | +80 | +2.5% | 500 |
| 2018/02/07 | 3,200 | 3,210 | 3,125 | 3,150 | +50 | +1.6% | 3,500 |
| 2018/02/06 | 3,260 | 3,260 | 3,025 | 3,100 | -280 | -8.3% | 6,100 |
| 2018/02/05 | 3,365 | 3,395 | 3,335 | 3,380 | -40 | -1.2% | 1,400 |
| 2018/02/02 | 3,460 | 3,460 | 3,415 | 3,420 | -30 | -0.9% | 1,100 |
| 2018/02/01 | 3,400 | 3,475 | 3,400 | 3,450 | +50 | +1.5% | 1,100 |
| 2018/01/31 | 3,405 | 3,420 | 3,330 | 3,400 | -30 | -0.9% | 9,500 |
| 2018/01/30 | 3,450 | 3,465 | 3,430 | 3,430 | -15 | -0.4% | 2,900 |
| 2018/01/29 | 3,475 | 3,475 | 3,430 | 3,445 | -30 | -0.9% | 3,400 |
| 2018/01/26 | 3,495 | 3,500 | 3,465 | 3,475 | +5 | +0.1% | 400 |
| 2018/01/25 | 3,530 | 3,530 | 3,395 | 3,470 | -65 | -1.8% | 4,500 |
| 2018/01/24 | 3,530 | 3,535 | 3,495 | 3,535 | -5 | -0.1% | 800 |
| 2018/01/23 | 3,485 | 3,540 | 3,485 | 3,540 | +40 | +1.1% | 500 |
| 2018/01/22 | 3,470 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 400 |
| 2018/01/19 | 3,500 | 3,500 | 3,470 | 3,470 | -40 | -1.1% | 1,500 |
| 2018/01/18 | 3,520 | 3,520 | 3,510 | 3,510 | -10 | -0.3% | 900 |
| 2018/01/17 | 3,555 | 3,555 | 3,505 | 3,520 | -45 | -1.3% | 800 |
| 2018/01/16 | 3,610 | 3,610 | 3,565 | 3,565 | ±0 | ±0% | 2,000 |
| 2018/01/15 | 3,560 | 3,590 | 3,560 | 3,565 | +5 | +0.1% | 3,500 |
| 2018/01/12 | 3,540 | 3,560 | 3,480 | 3,560 | +25 | +0.7% | 3,900 |
| 2018/01/11 | 3,585 | 3,585 | 3,430 | 3,535 | -5 | -0.1% | 30,300 |
| 2018/01/10 | 3,390 | 3,540 | 3,390 | 3,540 | +140 | +4.1% | 4,300 |
| 2018/01/09 | 3,345 | 3,400 | 3,315 | 3,400 | +55 | +1.6% | 1,900 |
| 2018/01/05 | 3,320 | 3,345 | 3,310 | 3,345 | +55 | +1.7% | 1,500 |
| 2018/01/04 | 3,295 | 3,355 | 3,285 | 3,290 | - | - | 7,000 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 3,330 | 3,330 | 3,300 | 3,310 | -35 | -1% | 1,600 |
| 2017/12/27 | 3,300 | 3,345 | 3,300 | 3,345 | +65 | +2% | 600 |
| 2017/12/26 | 3,330 | 3,355 | 3,275 | 3,280 | -60 | -1.8% | 2,300 |
| 2017/12/25 | 3,370 | 3,370 | 3,330 | 3,340 | -30 | -0.9% | 3,200 |
1601～
1650
件表示中 / 3548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 | 124,300円 | +3.3% | +9.1% | 3.38% | 8.87倍 | 1.71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 | 156,000円 | +4.3% | -58.7% | 3.53% | 9.37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 | 106,100円 | +4.0% | -5.1% | 3.77% | 12.46倍 | 0.61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 | 36,600円 | -2.8% | - | 0.00% | - | 1.56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 |
| 倉 元 | 31,000円 | +56.3% | - | 0.00% | 198.72倍 | 26.50倍 |
|
液晶用中小型ガラス基板加工が主。切断から成膜まで一貫加工。資産や事業の売却で再建図る |
市場注目の銘柄
チャート関連のコラム
