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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,305 | 1,320 | 1,280 | 1,299 | +1 | +0.1% | 29,600 |
| 2024/08/19 | 1,334 | 1,369 | 1,298 | 1,298 | -33 | -2.5% | 81,200 |
| 2024/08/16 | 1,301 | 1,332 | 1,290 | 1,331 | +51 | +4% | 57,500 |
| 2024/08/15 | 1,267 | 1,297 | 1,242 | 1,280 | +42 | +3.4% | 52,300 |
| 2024/08/14 | 1,223 | 1,275 | 1,201 | 1,238 | +15 | +1.2% | 75,200 |
| 2024/08/13 | 1,221 | 1,287 | 1,199 | 1,223 | +25 | +2.1% | 114,400 |
| 2024/08/09 | 1,328 | 1,328 | 1,147 | 1,198 | +110 | +10.1% | 196,200 |
| 2024/08/08 | 1,138 | 1,200 | 1,035 | 1,088 | -54 | -4.7% | 213,500 |
| 2024/08/07 | 962 | 1,142 | 962 | 1,142 | +150 | +15.1% | 139,800 |
| 2024/08/06 | 992 | 992 | 992 | 992 | +150 | +17.8% | 14,000 |
| 2024/08/05 | 996 | 1,008 | 840 | 842 | -219 | -20.6% | 224,900 |
| 2024/08/02 | 1,115 | 1,144 | 1,061 | 1,061 | -106 | -9.1% | 145,900 |
| 2024/08/01 | 1,212 | 1,225 | 1,156 | 1,167 | -44 | -3.6% | 61,100 |
| 2024/07/31 | 1,194 | 1,226 | 1,180 | 1,211 | +11 | +0.9% | 31,600 |
| 2024/07/30 | 1,210 | 1,215 | 1,180 | 1,200 | +4 | +0.3% | 36,600 |
| 2024/07/29 | 1,234 | 1,234 | 1,182 | 1,196 | -11 | -0.9% | 46,800 |
| 2024/07/26 | 1,190 | 1,243 | 1,189 | 1,207 | +4 | +0.3% | 54,300 |
| 2024/07/25 | 1,211 | 1,240 | 1,200 | 1,203 | -38 | -3.1% | 47,800 |
| 2024/07/24 | 1,258 | 1,274 | 1,237 | 1,241 | -13 | -1% | 23,600 |
| 2024/07/23 | 1,250 | 1,258 | 1,236 | 1,254 | +24 | +2% | 30,000 |
| 2024/07/22 | 1,280 | 1,280 | 1,230 | 1,230 | -42 | -3.3% | 32,200 |
| 2024/07/19 | 1,302 | 1,302 | 1,266 | 1,272 | -8 | -0.6% | 25,100 |
| 2024/07/18 | 1,281 | 1,300 | 1,271 | 1,280 | -14 | -1.1% | 24,100 |
| 2024/07/17 | 1,328 | 1,328 | 1,292 | 1,294 | -21 | -1.6% | 31,700 |
| 2024/07/16 | 1,307 | 1,331 | 1,306 | 1,315 | +31 | +2.4% | 47,500 |
| 2024/07/12 | 1,274 | 1,289 | 1,273 | 1,284 | +21 | +1.7% | 35,900 |
| 2024/07/11 | 1,256 | 1,276 | 1,256 | 1,263 | +10 | +0.8% | 26,300 |
| 2024/07/10 | 1,265 | 1,273 | 1,241 | 1,253 | -7 | -0.6% | 17,100 |
| 2024/07/09 | 1,233 | 1,263 | 1,233 | 1,260 | +27 | +2.2% | 39,900 |
| 2024/07/08 | 1,235 | 1,264 | 1,233 | 1,233 | -22 | -1.8% | 46,500 |
| 2024/07/05 | 1,261 | 1,279 | 1,254 | 1,255 | -26 | -2% | 76,300 |
| 2024/07/04 | 1,300 | 1,315 | 1,277 | 1,281 | -35 | -2.7% | 90,300 |
| 2024/07/03 | 1,325 | 1,339 | 1,315 | 1,316 | -9 | -0.7% | 29,100 |
| 2024/07/02 | 1,329 | 1,329 | 1,310 | 1,325 | -5 | -0.4% | 32,500 |
| 2024/07/01 | 1,348 | 1,349 | 1,315 | 1,330 | -18 | -1.3% | 39,800 |
| 2024/06/28 | 1,355 | 1,363 | 1,335 | 1,348 | -7 | -0.5% | 36,600 |
| 2024/06/27 | 1,353 | 1,367 | 1,342 | 1,355 | -11 | -0.8% | 24,400 |
| 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 |
151～
200
件表示中 / 3672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 | 132,700円 | +11.0% | +47.2% | 4.37% | 6.84倍 | 1.73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 | 46,600円 | +5.1% | +21.9% | 4.23% | 7.13倍 | 0.53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 |
| 日本コン | 33,200円 | -3.1% | -24.2% | 3.92% | 32.77倍 | 0.48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 |
| クニミネ工 | 102,600円 | +4.0% | -5.1% | 3.90% | 12.05倍 | 0.59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 | 140,800円 | +5.5% | +11.0% | 3.13% | 7.74倍 | 1.03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
