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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,186 | 1,201 | 1,171 | 1,201 | +32 | +2.7% | 4,900 |
| 2022/08/25 | 1,145 | 1,185 | 1,137 | 1,169 | +39 | +3.5% | 3,100 |
| 2022/08/24 | 1,127 | 1,138 | 1,127 | 1,130 | +3 | +0.3% | 800 |
| 2022/08/23 | 1,118 | 1,129 | 1,110 | 1,127 | +9 | +0.8% | 900 |
| 2022/08/22 | 1,118 | 1,118 | 1,118 | 1,118 | -7 | -0.6% | 100 |
| 2022/08/19 | 1,117 | 1,125 | 1,117 | 1,125 | +9 | +0.8% | 800 |
| 2022/08/18 | 1,116 | 1,116 | 1,116 | 1,116 | +3 | +0.3% | 100 |
| 2022/08/17 | 1,109 | 1,125 | 1,109 | 1,113 | +3 | +0.3% | 2,100 |
| 2022/08/16 | 1,090 | 1,113 | 1,090 | 1,110 | -7 | -0.6% | 1,900 |
| 2022/08/15 | 1,099 | 1,118 | 1,097 | 1,117 | +26 | +2.4% | 5,500 |
| 2022/08/12 | 1,070 | 1,123 | 1,068 | 1,091 | -99 | -8.3% | 17,900 |
| 2022/08/10 | 1,185 | 1,204 | 1,180 | 1,190 | +7 | +0.6% | 3,300 |
| 2022/08/09 | 1,194 | 1,194 | 1,170 | 1,183 | -12 | -1% | 4,100 |
| 2022/08/08 | 1,153 | 1,195 | 1,153 | 1,195 | - | - | 400 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,157 | 1,177 | 1,157 | 1,177 | - | - | 400 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,174 | 1,174 | 1,157 | 1,157 | -6 | -0.5% | 200 |
| 2022/07/29 | 1,168 | 1,170 | 1,162 | 1,163 | -3 | -0.3% | 700 |
| 2022/07/28 | 1,155 | 1,167 | 1,155 | 1,166 | +31 | +2.7% | 1,500 |
| 2022/07/27 | 1,135 | 1,135 | 1,135 | 1,135 | -9 | -0.8% | 400 |
| 2022/07/26 | 1,144 | 1,144 | 1,144 | 1,144 | -1 | -0.1% | 100 |
| 2022/07/25 | 1,126 | 1,145 | 1,126 | 1,145 | +3 | +0.3% | 400 |
| 2022/07/22 | 1,146 | 1,146 | 1,122 | 1,142 | -6 | -0.5% | 1,300 |
| 2022/07/21 | 1,116 | 1,148 | 1,116 | 1,148 | +8 | +0.7% | 200 |
| 2022/07/20 | 1,122 | 1,150 | 1,122 | 1,140 | -10 | -0.9% | 900 |
| 2022/07/19 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2022/07/15 | 1,162 | 1,162 | 1,150 | 1,150 | -3 | -0.3% | 3,000 |
| 2022/07/14 | 1,137 | 1,167 | 1,137 | 1,153 | +20 | +1.8% | 4,800 |
| 2022/07/13 | 1,134 | 1,137 | 1,133 | 1,133 | +5 | +0.4% | 800 |
| 2022/07/12 | 1,132 | 1,132 | 1,125 | 1,128 | -1 | -0.1% | 1,400 |
| 2022/07/11 | 1,116 | 1,132 | 1,110 | 1,129 | +14 | +1.3% | 1,900 |
| 2022/07/08 | 1,105 | 1,131 | 1,105 | 1,115 | -8 | -0.7% | 1,100 |
| 2022/07/07 | 1,124 | 1,124 | 1,121 | 1,123 | -1 | -0.1% | 500 |
| 2022/07/06 | 1,105 | 1,124 | 1,105 | 1,124 | +22 | +2% | 18,300 |
| 2022/07/05 | 1,125 | 1,125 | 1,101 | 1,102 | -13 | -1.2% | 700 |
| 2022/07/04 | 1,100 | 1,130 | 1,100 | 1,115 | -5 | -0.4% | 1,200 |
| 2022/07/01 | 1,121 | 1,121 | 1,120 | 1,120 | - | - | 2,200 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,125 | 1,127 | 1,125 | 1,127 | +8 | +0.7% | 400 |
| 2022/06/28 | 1,120 | 1,120 | 1,119 | 1,119 | +1 | +0.1% | 700 |
| 2022/06/27 | 1,119 | 1,119 | 1,110 | 1,118 | -1 | -0.1% | 500 |
| 2022/06/24 | 1,100 | 1,124 | 1,100 | 1,119 | +19 | +1.7% | 400 |
| 2022/06/23 | 1,104 | 1,120 | 1,100 | 1,100 | -13 | -1.2% | 1,300 |
| 2022/06/22 | 1,115 | 1,123 | 1,100 | 1,113 | +1 | +0.1% | 2,300 |
| 2022/06/21 | 1,142 | 1,142 | 1,110 | 1,112 | -34 | -3% | 12,200 |
| 2022/06/20 | 1,216 | 1,216 | 1,088 | 1,146 | -56 | -4.7% | 13,700 |
| 2022/06/17 | 1,203 | 1,204 | 1,182 | 1,202 | -3 | -0.2% | 5,000 |
| 2022/06/16 | 1,217 | 1,239 | 1,205 | 1,205 | ±0 | ±0% | 800 |
551～
600
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
