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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 105 | 106 | 105 | 106 | +1 | +1% | 20,000 |
| 2011/01/07 | 104 | 105 | 104 | 105 | +2 | +1.9% | 7,000 |
| 2011/01/06 | 104 | 104 | 102 | 103 | +1 | +1% | 21,000 |
| 2011/01/05 | 101 | 102 | 101 | 102 | ±0 | ±0% | 4,000 |
| 2011/01/04 | 102 | 103 | 102 | 102 | +1 | +1% | 6,000 |
| 2010/12/30 | 98 | 101 | 98 | 101 | ±0 | ±0% | 6,000 |
| 2010/12/29 | 102 | 102 | 101 | 101 | -1 | -1% | 2,000 |
| 2010/12/28 | 100 | 102 | 100 | 102 | +1 | +1% | 12,000 |
| 2010/12/27 | 100 | 102 | 100 | 101 | +1 | +1% | 24,000 |
| 2010/12/24 | 100 | 100 | 99 | 100 | ±0 | ±0% | 13,000 |
| 2010/12/22 | 100 | 100 | 100 | 100 | ±0 | ±0% | 3,000 |
| 2010/12/21 | 99 | 100 | 99 | 100 | +1 | +1% | 16,000 |
| 2010/12/20 | 99 | 99 | 98 | 99 | ±0 | ±0% | 13,000 |
| 2010/12/17 | 99 | 100 | 99 | 99 | +1 | +1% | 14,000 |
| 2010/12/16 | 97 | 98 | 96 | 98 | +1 | +1% | 24,000 |
| 2010/12/15 | 96 | 97 | 96 | 97 | ±0 | ±0% | 5,000 |
| 2010/12/14 | 95 | 97 | 95 | 97 | +3 | +3.2% | 13,000 |
| 2010/12/13 | 94 | 94 | 93 | 94 | ±0 | ±0% | 7,000 |
| 2010/12/10 | 94 | 94 | 94 | 94 | -1 | -1.1% | 3,000 |
| 2010/12/09 | 96 | 96 | 95 | 95 | ±0 | ±0% | 8,000 |
| 2010/12/08 | 94 | 96 | 94 | 95 | +1 | +1.1% | 22,000 |
| 2010/12/07 | 94 | 94 | 94 | 94 | +1 | +1.1% | 9,000 |
| 2010/12/06 | 94 | 94 | 93 | 93 | -1 | -1.1% | 17,000 |
| 2010/12/03 | 93 | 94 | 93 | 94 | +2 | +2.2% | 5,000 |
| 2010/12/02 | 91 | 92 | 91 | 92 | +2 | +2.2% | 7,000 |
| 2010/12/01 | 90 | 90 | 90 | 90 | -2 | -2.2% | 5,000 |
| 2010/11/30 | 92 | 92 | 92 | 92 | +2 | +2.2% | 1,000 |
| 2010/11/29 | 91 | 91 | 90 | 90 | ±0 | ±0% | 4,000 |
| 2010/11/26 | 91 | 92 | 90 | 90 | -1 | -1.1% | 20,000 |
| 2010/11/25 | 91 | 91 | 90 | 91 | ±0 | ±0% | 13,000 |
| 2010/11/24 | 89 | 92 | 89 | 91 | +1 | +1.1% | 9,000 |
| 2010/11/22 | 90 | 90 | 90 | 90 | +1 | +1.1% | 10,000 |
| 2010/11/19 | 89 | 89 | 89 | 89 | +1 | +1.1% | 1,000 |
| 2010/11/18 | 89 | 89 | 88 | 88 | - | - | 3,000 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 88 | 88 | 87 | 87 | -1 | -1.1% | 3,000 |
| 2010/11/15 | 86 | 88 | 86 | 88 | -2 | -2.2% | 15,000 |
| 2010/11/12 | 88 | 90 | 88 | 90 | +1 | +1.1% | 4,000 |
| 2010/11/11 | 87 | 89 | 87 | 89 | +3 | +3.5% | 7,000 |
| 2010/11/10 | 85 | 86 | 85 | 86 | +1 | +1.2% | 5,000 |
| 2010/11/09 | 86 | 86 | 85 | 85 | ±0 | ±0% | 7,000 |
| 2010/11/08 | 86 | 87 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2010/11/05 | 86 | 86 | 86 | 86 | - | - | 2,000 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 87 | 87 | 87 | 87 | +1 | +1.2% | 5,000 |
| 2010/11/01 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
| 2010/10/29 | 86 | 86 | 86 | 86 | ±0 | ±0% | 4,000 |
| 2010/10/28 | 87 | 87 | 86 | 86 | -1 | -1.1% | 14,000 |
| 2010/10/27 | 88 | 91 | 87 | 87 | -1 | -1.1% | 15,000 |
| 2010/10/26 | 88 | 88 | 88 | 88 | -4 | -4.3% | 2,000 |
3551～
3600
件表示中 / 3740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 | 183,700円 | +4.4% | +10.9% | 3.59% | 8.24倍 | 2.06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 | 247,500円 | +0.9% | +21.3% | 6.06% | 8.43倍 | 0.46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 |
| ＴＹＫ | 59,100円 | -7.0% | -18.5% | 3.03% | 9.95倍 | 0.64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 | 29,400円 | +4.5% | +3.3% | 2.72% | 15.96倍 | 0.43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 | 106,900円 | +7.7% | +16.2% | 3.74% | 10.22倍 | 0.60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
