山大の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,266 | 1,289 | 1,259 | 1,288 | +9 | +0.7% | 2,100 |
| 2025/08/19 | 1,280 | 1,280 | 1,263 | 1,279 | +15 | +1.2% | 1,000 |
| 2025/08/18 | 1,291 | 1,296 | 1,264 | 1,264 | -27 | -2.1% | 2,700 |
| 2025/08/15 | 1,286 | 1,318 | 1,278 | 1,291 | +5 | +0.4% | 4,100 |
| 2025/08/14 | 1,280 | 1,341 | 1,200 | 1,286 | -2 | -0.2% | 32,800 |
| 2025/08/13 | 1,302 | 1,333 | 1,288 | 1,288 | -14 | -1.1% | 8,800 |
| 2025/08/12 | 1,317 | 1,350 | 1,297 | 1,302 | +7 | +0.5% | 7,900 |
| 2025/08/08 | 1,285 | 1,315 | 1,276 | 1,295 | +32 | +2.5% | 18,600 |
| 2025/08/07 | 1,439 | 1,496 | 1,256 | 1,263 | -146 | -10.4% | 55,800 |
| 2025/08/06 | 1,346 | 1,555 | 1,344 | 1,409 | +93 | +7.1% | 90,300 |
| 2025/08/05 | 1,301 | 1,434 | 1,251 | 1,316 | +28 | +2.2% | 37,700 |
| 2025/08/04 | 1,283 | 1,435 | 1,283 | 1,288 | -25 | -1.9% | 63,900 |
| 2025/08/01 | 1,340 | 1,600 | 1,282 | 1,313 | -1 | -0.1% | 336,700 |
| 2025/07/31 | 1,112 | 1,379 | 1,112 | 1,314 | +201 | +18.1% | 197,100 |
| 2025/07/30 | 1,095 | 1,117 | 1,095 | 1,113 | +8 | +0.7% | 3,900 |
| 2025/07/29 | 1,105 | 1,110 | 1,097 | 1,105 | -1 | -0.1% | 3,600 |
| 2025/07/28 | 1,128 | 1,128 | 1,098 | 1,106 | -15 | -1.3% | 7,000 |
| 2025/07/25 | 1,128 | 1,130 | 1,121 | 1,121 | -7 | -0.6% | 800 |
| 2025/07/24 | 1,142 | 1,142 | 1,127 | 1,128 | -5 | -0.4% | 1,800 |
| 2025/07/23 | 1,125 | 1,133 | 1,114 | 1,133 | +18 | +1.6% | 2,700 |
| 2025/07/22 | 1,107 | 1,123 | 1,107 | 1,115 | +10 | +0.9% | 1,900 |
| 2025/07/18 | 1,113 | 1,117 | 1,105 | 1,105 | ±0 | ±0% | 1,700 |
| 2025/07/17 | 1,112 | 1,112 | 1,105 | 1,105 | -11 | -1% | 700 |
| 2025/07/16 | 1,119 | 1,119 | 1,102 | 1,116 | +6 | +0.5% | 700 |
| 2025/07/15 | 1,115 | 1,115 | 1,096 | 1,110 | -13 | -1.2% | 3,100 |
| 2025/07/14 | 1,117 | 1,124 | 1,107 | 1,123 | +17 | +1.5% | 2,500 |
| 2025/07/11 | 1,113 | 1,113 | 1,106 | 1,106 | -14 | -1.3% | 1,300 |
| 2025/07/10 | 1,110 | 1,120 | 1,103 | 1,120 | -5 | -0.4% | 2,500 |
| 2025/07/09 | 1,103 | 1,126 | 1,103 | 1,125 | +11 | +1% | 1,600 |
| 2025/07/08 | 1,130 | 1,130 | 1,112 | 1,114 | -1 | -0.1% | 3,300 |
| 2025/07/07 | 1,126 | 1,128 | 1,115 | 1,115 | +7 | +0.6% | 300 |
| 2025/07/04 | 1,134 | 1,134 | 1,103 | 1,108 | -21 | -1.9% | 3,900 |
| 2025/07/03 | 1,119 | 1,133 | 1,107 | 1,129 | +10 | +0.9% | 5,400 |
| 2025/07/02 | 1,110 | 1,140 | 1,110 | 1,119 | +16 | +1.5% | 8,200 |
| 2025/07/01 | 1,096 | 1,108 | 1,096 | 1,103 | +7 | +0.6% | 1,300 |
| 2025/06/30 | 1,096 | 1,103 | 1,084 | 1,096 | +6 | +0.6% | 2,700 |
| 2025/06/27 | 1,080 | 1,095 | 1,080 | 1,090 | +12 | +1.1% | 1,700 |
| 2025/06/26 | 1,077 | 1,084 | 1,077 | 1,078 | +1 | +0.1% | 1,100 |
| 2025/06/25 | 1,084 | 1,084 | 1,077 | 1,077 | -3 | -0.3% | 2,800 |
| 2025/06/24 | 1,070 | 1,085 | 1,070 | 1,080 | +10 | +0.9% | 1,900 |
| 2025/06/23 | 1,078 | 1,085 | 1,070 | 1,070 | -10 | -0.9% | 1,700 |
| 2025/06/20 | 1,089 | 1,089 | 1,080 | 1,080 | -9 | -0.8% | 2,000 |
| 2025/06/19 | 1,094 | 1,095 | 1,089 | 1,089 | -5 | -0.5% | 1,600 |
| 2025/06/18 | 1,096 | 1,096 | 1,088 | 1,094 | -4 | -0.4% | 3,600 |
| 2025/06/17 | 1,109 | 1,109 | 1,092 | 1,098 | -5 | -0.5% | 3,700 |
| 2025/06/16 | 1,088 | 1,104 | 1,088 | 1,103 | +12 | +1.1% | 900 |
| 2025/06/13 | 1,102 | 1,103 | 1,088 | 1,091 | -11 | -1% | 3,000 |
| 2025/06/12 | 1,087 | 1,110 | 1,087 | 1,102 | +14 | +1.3% | 1,800 |
| 2025/06/11 | 1,116 | 1,124 | 1,088 | 1,088 | -22 | -2% | 8,100 |
| 2025/06/10 | 1,117 | 1,126 | 1,106 | 1,110 | -5 | -0.4% | 2,800 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「山 大」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 |
|---|---|---|---|---|---|---|---|---|
| 山 大 | 128,800円 | +52.7% | - | 2.33% | 62.19倍 | 0.66倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| 創健社 | 267,900円 | +3.4% | -53.5% | 0.75% | 117.14倍 | 1.62倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| ゼロジャパ | - | +4.7% | +47.2% | - | - | - |
|
- |
| コ パ | 50,800円 | +16.9% | - | 0.00% | - | 1.45倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
