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 |
---|---|---|---|---|---|---|---|
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 |
2022/11/10 | 1,020 | 1,025 | 1,019 | 1,025 | +2 | +0.2% | 1,100 |
2022/11/09 | 1,003 | 1,023 | 1,003 | 1,023 | -1 | -0.1% | 300 |
2022/11/08 | 1,024 | 1,024 | 1,024 | 1,024 | +25 | +2.5% | 100 |
2022/11/07 | 1,003 | 1,005 | 999 | 999 | -19 | -1.9% | 600 |
2022/11/04 | 1,008 | 1,018 | 1,008 | 1,018 | +10 | +1% | 1,100 |
2022/11/02 | 1,012 | 1,012 | 1,008 | 1,008 | +11 | +1.1% | 200 |
2022/11/01 | 998 | 998 | 997 | 997 | - | - | 200 |
2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/10/28 | 996 | 1,010 | 996 | 1,010 | +11 | +1.1% | 500 |
2022/10/27 | 1,001 | 1,001 | 999 | 999 | -10 | -1% | 800 |
2022/10/26 | 997 | 1,009 | 996 | 1,009 | +7 | +0.7% | 1,000 |
2022/10/25 | 990 | 1,002 | 990 | 1,002 | +3 | +0.3% | 4,600 |
2022/10/24 | 1,000 | 1,000 | 989 | 999 | -1 | -0.1% | 4,200 |
2022/10/21 | 993 | 1,000 | 993 | 1,000 | ±0 | ±0% | 1,500 |
2022/10/20 | 995 | 1,032 | 992 | 1,000 | -9 | -0.9% | 1,200 |
451~
500
件表示中 / 3571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 | 122,300円 | -1.4% | - | 2.45% | - | 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 |
創健社 | 227,800円 | +3.3% | +25.9% | 0.44% | 88.57倍 | 1.43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 |
イヴレス | - | +5.1% | - | - | - | - |
|
- |
ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
JHD | 16,500円 | +2.9% | - | 0.00% | - | 27.36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