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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 992 | 1,009 | 992 | 1,009 | -1 | -0.1% | 2,500 |
| 2022/10/18 | 1,012 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 900 |
| 2022/10/17 | 1,015 | 1,015 | 1,015 | 1,015 | -5 | -0.5% | 400 |
| 2022/10/14 | 1,055 | 1,055 | 1,020 | 1,020 | -37 | -3.5% | 700 |
| 2022/10/13 | 1,043 | 1,057 | 1,024 | 1,057 | - | - | 2,200 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,054 | 1,080 | 1,043 | 1,073 | -10 | -0.9% | 3,900 |
| 2022/10/07 | 1,083 | 1,083 | 1,083 | 1,083 | - | - | 100 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 1,110 | 1,110 | 1,102 | 1,102 | -8 | -0.7% | 700 |
| 2022/09/29 | 1,110 | 1,110 | 1,110 | 1,110 | +5 | +0.5% | 100 |
| 2022/09/28 | 1,106 | 1,106 | 1,105 | 1,105 | -30 | -2.6% | 200 |
| 2022/09/27 | 1,135 | 1,135 | 1,129 | 1,135 | ±0 | ±0% | 1,100 |
| 2022/09/26 | 1,115 | 1,135 | 1,115 | 1,135 | ±0 | ±0% | 600 |
| 2022/09/22 | 1,105 | 1,135 | 1,105 | 1,135 | +15 | +1.3% | 1,100 |
| 2022/09/21 | 1,110 | 1,120 | 1,110 | 1,120 | -20 | -1.8% | 1,400 |
| 2022/09/20 | 1,156 | 1,156 | 1,120 | 1,140 | +6 | +0.5% | 2,500 |
| 2022/09/16 | 1,134 | 1,134 | 1,134 | 1,134 | +22 | +2% | 700 |
| 2022/09/15 | 1,120 | 1,120 | 1,112 | 1,112 | +3 | +0.3% | 1,300 |
| 2022/09/14 | 1,110 | 1,110 | 1,109 | 1,109 | -21 | -1.9% | 200 |
| 2022/09/13 | 1,129 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 300 |
| 2022/09/12 | 1,130 | 1,130 | 1,130 | 1,130 | +8 | +0.7% | 100 |
| 2022/09/09 | 1,105 | 1,122 | 1,105 | 1,122 | ±0 | ±0% | 1,000 |
| 2022/09/08 | 1,136 | 1,145 | 1,121 | 1,122 | -18 | -1.6% | 1,700 |
| 2022/09/07 | 1,142 | 1,142 | 1,140 | 1,140 | -15 | -1.3% | 600 |
| 2022/09/06 | 1,146 | 1,161 | 1,146 | 1,155 | +2 | +0.2% | 600 |
| 2022/09/05 | 1,153 | 1,153 | 1,153 | 1,153 | +1 | +0.1% | 100 |
| 2022/09/02 | 1,152 | 1,152 | 1,152 | 1,152 | -17 | -1.5% | 200 |
| 2022/09/01 | 1,160 | 1,169 | 1,152 | 1,169 | ±0 | ±0% | 400 |
| 2022/08/31 | 1,150 | 1,180 | 1,150 | 1,169 | +3 | +0.3% | 500 |
| 2022/08/30 | 1,183 | 1,184 | 1,161 | 1,166 | +11 | +1% | 1,700 |
| 2022/08/29 | 1,178 | 1,179 | 1,150 | 1,155 | -46 | -3.8% | 4,800 |
501～
550
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
