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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,137 | 1,148 | 1,128 | 1,147 | +2 | +0.2% | 2,600 |
| 2024/11/21 | 1,126 | 1,152 | 1,125 | 1,145 | +13 | +1.1% | 2,900 |
| 2024/11/20 | 1,112 | 1,150 | 1,112 | 1,132 | +21 | +1.9% | 9,600 |
| 2024/11/19 | 1,100 | 1,127 | 1,100 | 1,111 | - | - | 4,800 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 1,097 | 1,127 | 1,096 | 1,127 | -6 | -0.5% | 6,000 |
| 2024/11/14 | 1,152 | 1,165 | 1,080 | 1,133 | -37 | -3.2% | 8,500 |
| 2024/11/13 | 1,145 | 1,176 | 1,121 | 1,170 | -35 | -2.9% | 9,300 |
| 2024/11/12 | 1,224 | 1,224 | 1,190 | 1,205 | +11 | +0.9% | 2,800 |
| 2024/11/11 | 1,174 | 1,265 | 1,174 | 1,194 | +2 | +0.2% | 9,300 |
| 2024/11/08 | 1,186 | 1,209 | 1,186 | 1,192 | -24 | -2% | 2,800 |
| 2024/11/07 | 1,202 | 1,226 | 1,182 | 1,216 | ±0 | ±0% | 3,500 |
| 2024/11/06 | 1,214 | 1,231 | 1,214 | 1,216 | +2 | +0.2% | 1,600 |
| 2024/11/05 | 1,206 | 1,223 | 1,206 | 1,214 | +4 | +0.3% | 1,900 |
| 2024/11/01 | 1,224 | 1,224 | 1,210 | 1,210 | -17 | -1.4% | 1,400 |
| 2024/10/31 | 1,205 | 1,233 | 1,205 | 1,227 | +22 | +1.8% | 1,700 |
| 2024/10/30 | 1,213 | 1,216 | 1,195 | 1,205 | +2 | +0.2% | 1,800 |
| 2024/10/29 | 1,200 | 1,213 | 1,193 | 1,203 | +10 | +0.8% | 1,500 |
| 2024/10/28 | 1,178 | 1,208 | 1,178 | 1,193 | +15 | +1.3% | 2,000 |
| 2024/10/25 | 1,190 | 1,190 | 1,172 | 1,178 | -29 | -2.4% | 3,200 |
| 2024/10/24 | 1,214 | 1,233 | 1,191 | 1,207 | -7 | -0.6% | 4,400 |
| 2024/10/23 | 1,230 | 1,230 | 1,210 | 1,214 | -25 | -2% | 2,400 |
| 2024/10/22 | 1,244 | 1,248 | 1,232 | 1,239 | -4 | -0.3% | 1,400 |
| 2024/10/21 | 1,248 | 1,254 | 1,243 | 1,243 | -10 | -0.8% | 1,500 |
| 2024/10/18 | 1,289 | 1,289 | 1,241 | 1,253 | -43 | -3.3% | 6,000 |
| 2024/10/17 | 1,236 | 1,336 | 1,236 | 1,296 | +41 | +3.3% | 29,900 |
| 2024/10/16 | 1,234 | 1,255 | 1,234 | 1,255 | +24 | +1.9% | 4,100 |
| 2024/10/15 | 1,218 | 1,248 | 1,218 | 1,231 | +19 | +1.6% | 1,000 |
| 2024/10/11 | 1,208 | 1,250 | 1,208 | 1,212 | -13 | -1.1% | 3,800 |
| 2024/10/10 | 1,217 | 1,235 | 1,217 | 1,225 | ±0 | ±0% | 2,900 |
| 2024/10/09 | 1,243 | 1,243 | 1,223 | 1,225 | -11 | -0.9% | 2,400 |
| 2024/10/08 | 1,240 | 1,260 | 1,230 | 1,236 | -24 | -1.9% | 2,500 |
| 2024/10/07 | 1,250 | 1,270 | 1,230 | 1,260 | +34 | +2.8% | 4,100 |
| 2024/10/04 | 1,206 | 1,309 | 1,197 | 1,226 | +26 | +2.2% | 25,000 |
| 2024/10/03 | 1,198 | 1,215 | 1,197 | 1,200 | +2 | +0.2% | 5,600 |
| 2024/10/02 | 1,185 | 1,212 | 1,185 | 1,198 | -9 | -0.7% | 4,500 |
| 2024/10/01 | 1,177 | 1,228 | 1,177 | 1,207 | +30 | +2.5% | 6,500 |
| 2024/09/30 | 1,195 | 1,210 | 1,175 | 1,177 | -35 | -2.9% | 8,200 |
| 2024/09/27 | 1,195 | 1,230 | 1,195 | 1,212 | -13 | -1.1% | 15,100 |
| 2024/09/26 | 1,234 | 1,244 | 1,223 | 1,225 | -6 | -0.5% | 6,500 |
| 2024/09/25 | 1,235 | 1,258 | 1,220 | 1,231 | -3 | -0.2% | 8,100 |
| 2024/09/24 | 1,304 | 1,340 | 1,230 | 1,234 | -59 | -4.6% | 33,400 |
| 2024/09/20 | 1,400 | 1,428 | 1,264 | 1,293 | -77 | -5.6% | 83,400 |
| 2024/09/19 | 1,187 | 1,459 | 1,187 | 1,370 | +183 | +15.4% | 267,400 |
| 2024/09/18 | 1,187 | 1,196 | 1,187 | 1,187 | -1 | -0.1% | 2,600 |
| 2024/09/17 | 1,209 | 1,209 | 1,186 | 1,188 | -39 | -3.2% | 1,400 |
| 2024/09/13 | 1,216 | 1,228 | 1,211 | 1,227 | +21 | +1.7% | 1,400 |
| 2024/09/12 | 1,180 | 1,207 | 1,177 | 1,206 | +26 | +2.2% | 1,800 |
| 2024/09/11 | 1,212 | 1,212 | 1,160 | 1,180 | -32 | -2.6% | 4,100 |
| 2024/09/10 | 1,224 | 1,225 | 1,212 | 1,212 | +4 | +0.3% | 1,500 |
1～
50
件表示中 / 3586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 | 114,700円 | -1.4% | - | 2.62% | - | 0.38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 |
| イヴレス | - | +5.1% | - | - | - | - |
|
- |
| ムラキ | 107,000円 | +1.2% | -43.3% | 2.34% | 25.32倍 | 0.56倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
| カレント自動 | - | +17.5% | -3.7% | - | - | - |
|
- |
| ＪＨＤ | 17,300円 | +2.9% | - | 0.00% | - | 28.69倍 |
|
フットサル施設を運営。太陽光発電事業は発電施設の仕入れ・販売も。産業廃棄物処理に参入 |
市場注目の銘柄
チャート関連のコラム
