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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 110 | 110 | 110 | 110 | +5 | +4.8% | 10,000 |
| 2010/07/15 | 106 | 106 | 105 | 105 | -3 | -2.8% | 4,000 |
| 2010/07/14 | 104 | 108 | 104 | 108 | +3 | +2.9% | 8,000 |
| 2010/07/13 | 106 | 107 | 105 | 105 | -1 | -0.9% | 11,000 |
| 2010/07/12 | 103 | 106 | 103 | 106 | +2 | +1.9% | 17,000 |
| 2010/07/09 | 103 | 105 | 103 | 104 | - | - | 7,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 101 | 101 | 101 | 101 | -2 | -1.9% | 1,000 |
| 2010/07/06 | 102 | 103 | 102 | 103 | ±0 | ±0% | 3,000 |
| 2010/07/05 | 102 | 103 | 102 | 103 | +1 | +1% | 3,000 |
| 2010/07/02 | 101 | 102 | 101 | 102 | -1 | -1% | 22,000 |
| 2010/07/01 | 102 | 103 | 102 | 103 | ±0 | ±0% | 2,000 |
| 2010/06/30 | 103 | 103 | 103 | 103 | -1 | -1% | 7,000 |
| 2010/06/29 | 106 | 107 | 104 | 104 | -1 | -1% | 11,000 |
| 2010/06/28 | 107 | 107 | 105 | 105 | -2 | -1.9% | 11,000 |
| 2010/06/25 | 108 | 108 | 107 | 107 | -1 | -0.9% | 9,000 |
| 2010/06/24 | 110 | 110 | 108 | 108 | ±0 | ±0% | 11,000 |
| 2010/06/23 | 108 | 108 | 108 | 108 | -1 | -0.9% | 8,000 |
| 2010/06/22 | 109 | 110 | 108 | 109 | -1 | -0.9% | 17,000 |
| 2010/06/21 | 107 | 111 | 107 | 110 | +4 | +3.8% | 28,000 |
| 2010/06/18 | 107 | 108 | 105 | 106 | +1 | +1% | 18,000 |
| 2010/06/17 | 107 | 116 | 105 | 105 | ±0 | ±0% | 75,000 |
| 2010/06/16 | 104 | 107 | 104 | 105 | +3 | +2.9% | 46,000 |
| 2010/06/15 | 103 | 103 | 101 | 102 | -1 | -1% | 8,000 |
| 2010/06/14 | 103 | 103 | 102 | 103 | +1 | +1% | 8,000 |
| 2010/06/11 | 102 | 102 | 102 | 102 | +1 | +1% | 6,000 |
| 2010/06/10 | 101 | 101 | 101 | 101 | -1 | -1% | 9,000 |
| 2010/06/09 | 102 | 102 | 101 | 102 | ±0 | ±0% | 12,000 |
| 2010/06/08 | 101 | 103 | 101 | 102 | -1 | -1% | 16,000 |
| 2010/06/07 | 102 | 103 | 102 | 103 | -3 | -2.8% | 13,000 |
| 2010/06/04 | 104 | 106 | 104 | 106 | +2 | +1.9% | 14,000 |
| 2010/06/03 | 102 | 104 | 100 | 104 | +2 | +2% | 25,000 |
| 2010/06/02 | 104 | 104 | 102 | 102 | -1 | -1% | 7,000 |
| 2010/06/01 | 104 | 105 | 102 | 103 | -2 | -1.9% | 30,000 |
| 2010/05/31 | 105 | 105 | 105 | 105 | -3 | -2.8% | 4,000 |
| 2010/05/28 | 106 | 108 | 105 | 108 | +3 | +2.9% | 33,000 |
| 2010/05/27 | 101 | 105 | 101 | 105 | +1 | +1% | 17,000 |
| 2010/05/26 | 99 | 104 | 99 | 104 | +3 | +3% | 30,000 |
| 2010/05/25 | 106 | 106 | 101 | 101 | -4 | -3.8% | 14,000 |
| 2010/05/24 | 104 | 105 | 103 | 105 | +1 | +1% | 19,000 |
| 2010/05/21 | 104 | 105 | 99 | 104 | -4 | -3.7% | 90,000 |
| 2010/05/20 | 106 | 108 | 106 | 108 | ±0 | ±0% | 9,000 |
| 2010/05/19 | 108 | 108 | 105 | 108 | -4 | -3.6% | 23,000 |
| 2010/05/18 | 115 | 115 | 107 | 112 | -3 | -2.6% | 48,000 |
| 2010/05/17 | 113 | 118 | 110 | 115 | -18 | -13.5% | 143,000 |
| 2010/05/14 | 136 | 136 | 130 | 133 | -3 | -2.2% | 97,000 |
| 2010/05/13 | 136 | 136 | 136 | 136 | +2 | +1.5% | 15,000 |
| 2010/05/12 | 135 | 135 | 134 | 134 | -2 | -1.5% | 13,000 |
| 2010/05/11 | 136 | 136 | 133 | 136 | +1 | +0.7% | 26,000 |
| 2010/05/10 | 130 | 135 | 130 | 135 | +2 | +1.5% | 24,000 |
3601～
3650
件表示中 / 3673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 | 124,000円 | +11.0% | +47.2% | 4.68% | 6.39倍 | 1.62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 |
| 日本コン | 32,000円 | -3.1% | -24.2% | 4.06% | 31.59倍 | 0.47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 | 103,300円 | +4.0% | -5.1% | 3.87% | 12.13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 |
| 神島化 | 129,900円 | +5.5% | +11.0% | 3.39% | 7.14倍 | 0.95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 |
| ダントーＨＤ | 31,900円 | +48.6% | - | 0.00% | - | 1.37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 |
市場注目の銘柄
チャート関連のコラム
