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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/23 | 914 | 915 | 914 | 915 | ±0 | ±0% | 300 |
2023/01/20 | 905 | 915 | 905 | 915 | +10 | +1.1% | 500 |
2023/01/19 | 914 | 915 | 905 | 905 | -5 | -0.5% | 1,200 |
2023/01/18 | 919 | 919 | 910 | 910 | -1 | -0.1% | 500 |
2023/01/17 | 910 | 915 | 910 | 911 | +3 | +0.3% | 300 |
2023/01/16 | 914 | 914 | 908 | 908 | -16 | -1.7% | 500 |
2023/01/13 | 910 | 924 | 909 | 924 | +18 | +2% | 400 |
2023/01/12 | 908 | 915 | 906 | 906 | -9 | -1% | 400 |
2023/01/11 | 909 | 915 | 909 | 915 | +10 | +1.1% | 400 |
2023/01/10 | 920 | 920 | 905 | 905 | -15 | -1.6% | 700 |
2023/01/06 | 904 | 920 | 904 | 920 | +1 | +0.1% | 1,300 |
2023/01/05 | 942 | 942 | 919 | 919 | -30 | -3.2% | 1,000 |
2023/01/04 | 932 | 956 | 932 | 949 | +14 | +1.5% | 500 |
2022/12/30 | 911 | 935 | 911 | 935 | +25 | +2.7% | 1,100 |
2022/12/29 | 912 | 912 | 910 | 910 | +4 | +0.4% | 700 |
2022/12/28 | 902 | 906 | 902 | 906 | +4 | +0.4% | 3,000 |
2022/12/27 | 905 | 910 | 870 | 902 | -3 | -0.3% | 4,500 |
2022/12/26 | 915 | 915 | 905 | 905 | - | - | 2,200 |
2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/22 | 929 | 929 | 905 | 915 | -25 | -2.7% | 5,200 |
2022/12/21 | 931 | 945 | 930 | 940 | +2 | +0.2% | 1,700 |
2022/12/20 | 954 | 955 | 938 | 938 | -22 | -2.3% | 2,100 |
2022/12/19 | 959 | 960 | 954 | 960 | +1 | +0.1% | 600 |
2022/12/16 | 955 | 959 | 955 | 959 | -2 | -0.2% | 3,300 |
2022/12/15 | 961 | 961 | 961 | 961 | - | - | 100 |
2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/13 | 961 | 969 | 956 | 969 | +8 | +0.8% | 400 |
2022/12/12 | 961 | 961 | 961 | 961 | -8 | -0.8% | 100 |
2022/12/09 | 961 | 969 | 961 | 969 | -1 | -0.1% | 200 |
2022/12/08 | 964 | 970 | 962 | 970 | +7 | +0.7% | 300 |
2022/12/07 | 946 | 977 | 946 | 963 | +17 | +1.8% | 4,100 |
2022/12/06 | 950 | 950 | 946 | 946 | -4 | -0.4% | 900 |
2022/12/05 | 961 | 961 | 950 | 950 | -15 | -1.6% | 3,600 |
2022/12/02 | 966 | 966 | 965 | 965 | -19 | -1.9% | 200 |
2022/12/01 | 984 | 984 | 984 | 984 | +19 | +2% | 100 |
2022/11/30 | 968 | 968 | 965 | 965 | -14 | -1.4% | 1,200 |
2022/11/29 | 969 | 982 | 969 | 979 | +13 | +1.3% | 600 |
2022/11/28 | 971 | 979 | 965 | 966 | -2 | -0.2% | 1,800 |
2022/11/25 | 973 | 973 | 968 | 968 | +2 | +0.2% | 300 |
2022/11/24 | 962 | 975 | 962 | 966 | -1 | -0.1% | 700 |
2022/11/22 | 959 | 967 | 958 | 967 | - | - | 1,000 |
2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/11/18 | 969 | 969 | 965 | 965 | -4 | -0.4% | 600 |
2022/11/17 | 968 | 971 | 968 | 969 | +1 | +0.1% | 1,400 |
2022/11/16 | 970 | 974 | 968 | 968 | -3 | -0.3% | 500 |
2022/11/15 | 965 | 977 | 965 | 971 | -1 | -0.1% | 12,500 |
2022/11/14 | 983 | 983 | 972 | 972 | +4 | +0.4% | 1,100 |
2022/11/11 | 998 | 999 | 950 | 968 | -57 | -5.6% | 15,200 |
451~
500
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