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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 3,375 | 3,420 | 3,370 | 3,370 | +15 | +0.4% | 1,900 |
| 2017/12/21 | 3,305 | 3,365 | 3,305 | 3,355 | +50 | +1.5% | 5,800 |
| 2017/12/20 | 3,310 | 3,350 | 3,295 | 3,305 | +5 | +0.2% | 1,600 |
| 2017/12/19 | 3,385 | 3,450 | 3,295 | 3,300 | -20 | -0.6% | 3,500 |
| 2017/12/18 | 3,365 | 3,365 | 3,295 | 3,320 | +25 | +0.8% | 2,300 |
| 2017/12/15 | 3,275 | 3,300 | 3,270 | 3,295 | +35 | +1.1% | 4,000 |
| 2017/12/14 | 3,265 | 3,270 | 3,245 | 3,260 | +15 | +0.5% | 1,400 |
| 2017/12/13 | 3,245 | 3,255 | 3,245 | 3,245 | -25 | -0.8% | 1,200 |
| 2017/12/12 | 3,275 | 3,275 | 3,270 | 3,270 | -5 | -0.2% | 4,400 |
| 2017/12/11 | 3,265 | 3,275 | 3,245 | 3,275 | +20 | +0.6% | 800 |
| 2017/12/08 | 3,285 | 3,285 | 3,245 | 3,255 | -45 | -1.4% | 2,800 |
| 2017/12/07 | 3,310 | 3,310 | 3,265 | 3,300 | -10 | -0.3% | 2,200 |
| 2017/12/06 | 3,290 | 3,335 | 3,265 | 3,310 | -20 | -0.6% | 1,900 |
| 2017/12/05 | 3,395 | 3,395 | 3,300 | 3,330 | -45 | -1.3% | 5,300 |
| 2017/12/04 | 3,370 | 3,395 | 3,370 | 3,375 | -65 | -1.9% | 3,600 |
| 2017/12/01 | 3,445 | 3,445 | 3,440 | 3,440 | +40 | +1.2% | 700 |
| 2017/11/30 | 3,420 | 3,420 | 3,260 | 3,400 | ±0 | ±0% | 3,600 |
| 2017/11/29 | 3,375 | 3,410 | 3,345 | 3,400 | +25 | +0.7% | 2,800 |
| 2017/11/28 | 3,340 | 3,375 | 3,340 | 3,375 | +60 | +1.8% | 2,500 |
| 2017/11/27 | 3,305 | 3,335 | 3,235 | 3,315 | +30 | +0.9% | 4,000 |
| 2017/11/24 | 3,280 | 3,285 | 3,280 | 3,285 | +5 | +0.2% | 200 |
| 2017/11/22 | 3,320 | 3,320 | 3,280 | 3,280 | -45 | -1.4% | 2,200 |
| 2017/11/21 | 3,315 | 3,325 | 3,315 | 3,325 | +35 | +1.1% | 2,000 |
| 2017/11/20 | 3,335 | 3,335 | 3,290 | 3,290 | +15 | +0.5% | 600 |
| 2017/11/17 | 3,290 | 3,295 | 3,265 | 3,275 | +35 | +1.1% | 1,000 |
| 2017/11/16 | 3,195 | 3,240 | 3,190 | 3,240 | +95 | +3% | 3,100 |
| 2017/11/15 | 3,225 | 3,225 | 3,145 | 3,145 | -85 | -2.6% | 4,100 |
| 2017/11/14 | 3,355 | 3,360 | 3,230 | 3,230 | -155 | -4.6% | 9,900 |
| 2017/11/13 | 3,490 | 3,490 | 3,330 | 3,385 | -200 | -5.6% | 17,100 |
| 2017/11/10 | 3,560 | 3,625 | 3,540 | 3,585 | -15 | -0.4% | 2,200 |
| 2017/11/09 | 3,640 | 3,640 | 3,600 | 3,600 | -35 | -1% | 2,400 |
| 2017/11/08 | 3,590 | 3,640 | 3,585 | 3,635 | +65 | +1.8% | 1,500 |
| 2017/11/07 | 3,590 | 3,590 | 3,550 | 3,570 | -25 | -0.7% | 1,300 |
| 2017/11/06 | 3,625 | 3,640 | 3,595 | 3,595 | -20 | -0.6% | 2,100 |
| 2017/11/02 | 3,590 | 3,615 | 3,575 | 3,615 | +35 | +1% | 3,700 |
| 2017/11/01 | 3,575 | 3,605 | 3,575 | 3,580 | -10 | -0.3% | 1,900 |
| 2017/10/31 | 3,575 | 3,600 | 3,550 | 3,590 | -15 | -0.4% | 1,000 |
| 2017/10/30 | 3,545 | 3,605 | 3,545 | 3,605 | +65 | +1.8% | 1,300 |
| 2017/10/27 | 3,550 | 3,550 | 3,535 | 3,540 | -25 | -0.7% | 1,800 |
| 2017/10/26 | 3,540 | 3,565 | 3,540 | 3,565 | -30 | -0.8% | 900 |
| 2017/10/25 | 3,550 | 3,605 | 3,415 | 3,595 | +45 | +1.3% | 9,300 |
| 2017/10/24 | 3,550 | 3,575 | 3,545 | 3,550 | -20 | -0.6% | 1,900 |
| 2017/10/23 | 3,590 | 3,590 | 3,570 | 3,570 | +35 | +1% | 1,100 |
| 2017/10/20 | 3,540 | 3,550 | 3,535 | 3,535 | -15 | -0.4% | 1,700 |
| 2017/10/19 | 3,520 | 3,560 | 3,520 | 3,550 | +20 | +0.6% | 3,100 |
| 2017/10/18 | 3,600 | 3,610 | 3,510 | 3,530 | -75 | -2.1% | 5,900 |
| 2017/10/17 | 3,620 | 3,630 | 3,600 | 3,605 | -35 | -1% | 6,100 |
| 2017/10/16 | 3,660 | 3,660 | 3,605 | 3,640 | -20 | -0.5% | 5,700 |
| 2017/10/13 | 3,700 | 3,700 | 3,650 | 3,660 | -55 | -1.5% | 1,900 |
| 2017/10/12 | 3,695 | 3,735 | 3,695 | 3,715 | -35 | -0.9% | 3,200 |
1651～
1700
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
