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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 1,250 | 1,270 | 1,225 | 1,269 | +19 | +1.5% | 2,300 |
2022/05/24 | 1,277 | 1,277 | 1,250 | 1,250 | -27 | -2.1% | 1,500 |
2022/05/23 | 1,260 | 1,277 | 1,247 | 1,277 | +17 | +1.3% | 4,300 |
2022/05/20 | 1,253 | 1,265 | 1,232 | 1,260 | -9 | -0.7% | 1,300 |
2022/05/19 | 1,250 | 1,269 | 1,230 | 1,269 | -4 | -0.3% | 6,300 |
2022/05/18 | 1,281 | 1,310 | 1,273 | 1,273 | -8 | -0.6% | 1,800 |
2022/05/17 | 1,254 | 1,345 | 1,254 | 1,281 | +28 | +2.2% | 17,700 |
2022/05/16 | 1,315 | 1,315 | 1,251 | 1,253 | -48 | -3.7% | 14,100 |
2022/05/13 | 1,330 | 1,366 | 1,300 | 1,301 | -10 | -0.8% | 21,400 |
2022/05/12 | 1,300 | 1,311 | 1,271 | 1,311 | +6 | +0.5% | 2,900 |
2022/05/11 | 1,305 | 1,322 | 1,275 | 1,305 | -7 | -0.5% | 4,900 |
2022/05/10 | 1,310 | 1,323 | 1,285 | 1,312 | -11 | -0.8% | 4,600 |
2022/05/09 | 1,358 | 1,358 | 1,301 | 1,323 | -32 | -2.4% | 6,400 |
2022/05/06 | 1,298 | 1,355 | 1,297 | 1,355 | +27 | +2% | 7,100 |
2022/05/02 | 1,290 | 1,328 | 1,290 | 1,328 | +38 | +2.9% | 6,700 |
2022/04/28 | 1,266 | 1,310 | 1,263 | 1,290 | +27 | +2.1% | 6,400 |
2022/04/27 | 1,280 | 1,299 | 1,261 | 1,263 | -35 | -2.7% | 5,600 |
2022/04/26 | 1,332 | 1,350 | 1,263 | 1,298 | -32 | -2.4% | 11,400 |
2022/04/25 | 1,393 | 1,397 | 1,313 | 1,330 | -93 | -6.5% | 11,700 |
2022/04/22 | 1,430 | 1,482 | 1,414 | 1,423 | -25 | -1.7% | 16,700 |
2022/04/21 | 1,429 | 1,570 | 1,410 | 1,448 | +31 | +2.2% | 43,000 |
2022/04/20 | 1,443 | 1,491 | 1,348 | 1,417 | -35 | -2.4% | 70,900 |
2022/04/19 | 1,369 | 1,655 | 1,368 | 1,452 | +97 | +7.2% | 334,300 |
2022/04/18 | 1,261 | 1,367 | 1,260 | 1,355 | +124 | +10.1% | 30,700 |
2022/04/15 | 1,240 | 1,244 | 1,225 | 1,231 | -23 | -1.8% | 2,600 |
2022/04/14 | 1,225 | 1,254 | 1,221 | 1,254 | +26 | +2.1% | 3,500 |
2022/04/13 | 1,264 | 1,264 | 1,220 | 1,228 | -7 | -0.6% | 4,600 |
2022/04/12 | 1,288 | 1,288 | 1,221 | 1,235 | -26 | -2.1% | 7,600 |
2022/04/11 | 1,260 | 1,305 | 1,230 | 1,261 | +52 | +4.3% | 39,500 |
2022/04/08 | 1,169 | 1,278 | 1,169 | 1,209 | +40 | +3.4% | 28,200 |
2022/04/07 | 1,170 | 1,179 | 1,165 | 1,169 | -11 | -0.9% | 1,700 |
2022/04/06 | 1,181 | 1,192 | 1,159 | 1,180 | +17 | +1.5% | 8,500 |
2022/04/05 | 1,187 | 1,198 | 1,162 | 1,163 | -13 | -1.1% | 3,600 |
2022/04/04 | 1,192 | 1,195 | 1,168 | 1,176 | -22 | -1.8% | 4,100 |
2022/04/01 | 1,204 | 1,250 | 1,197 | 1,198 | -22 | -1.8% | 13,800 |
2022/03/31 | 1,208 | 1,220 | 1,180 | 1,220 | +25 | +2.1% | 7,900 |
2022/03/30 | 1,185 | 1,195 | 1,175 | 1,195 | +5 | +0.4% | 3,200 |
2022/03/29 | 1,191 | 1,207 | 1,190 | 1,190 | +5 | +0.4% | 7,100 |
2022/03/28 | 1,181 | 1,193 | 1,172 | 1,185 | +4 | +0.3% | 5,500 |
2022/03/25 | 1,169 | 1,183 | 1,151 | 1,181 | +13 | +1.1% | 12,700 |
2022/03/24 | 1,162 | 1,177 | 1,160 | 1,168 | +6 | +0.5% | 2,500 |
2022/03/23 | 1,171 | 1,180 | 1,148 | 1,162 | ±0 | ±0% | 13,300 |
2022/03/22 | 1,175 | 1,179 | 1,150 | 1,162 | -18 | -1.5% | 11,500 |
2022/03/18 | 1,176 | 1,180 | 1,154 | 1,180 | +25 | +2.2% | 12,100 |
2022/03/17 | 1,199 | 1,199 | 1,155 | 1,155 | -30 | -2.5% | 10,700 |
2022/03/16 | 1,205 | 1,205 | 1,160 | 1,185 | -20 | -1.7% | 17,400 |
2022/03/15 | 1,231 | 1,277 | 1,161 | 1,205 | +10 | +0.8% | 66,200 |
2022/03/14 | 1,115 | 1,298 | 1,115 | 1,195 | -1 | -0.1% | 127,200 |
2022/03/11 | 1,077 | 1,250 | 1,077 | 1,196 | +111 | +10.2% | 298,700 |
2022/03/10 | 1,100 | 1,177 | 1,060 | 1,085 | -7 | -0.6% | 46,200 |
601~
650
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 | 121,100円 | -1.4% | - | 2.48% | - | 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 | 17,200円 | +2.9% | - | 0.00% | - | 28.52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