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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,028 | 1,042 | 1,018 | 1,035 | +13 | +1.3% | 6,800 |
2021/12/21 | 1,036 | 1,036 | 1,010 | 1,022 | -14 | -1.4% | 3,100 |
2021/12/20 | 1,045 | 1,045 | 1,020 | 1,036 | -1 | -0.1% | 3,000 |
2021/12/17 | 1,109 | 1,109 | 1,032 | 1,037 | -57 | -5.2% | 10,900 |
2021/12/16 | 1,105 | 1,130 | 1,076 | 1,094 | -25 | -2.2% | 9,900 |
2021/12/15 | 1,134 | 1,134 | 1,081 | 1,119 | -40 | -3.5% | 13,900 |
2021/12/14 | 1,051 | 1,179 | 1,045 | 1,159 | +93 | +8.7% | 42,400 |
2021/12/13 | 1,092 | 1,301 | 1,041 | 1,066 | +36 | +3.5% | 304,800 |
2021/12/10 | 1,004 | 1,060 | 994 | 1,030 | +31 | +3.1% | 17,000 |
2021/12/09 | 991 | 1,006 | 988 | 999 | -12 | -1.2% | 9,600 |
2021/12/08 | 991 | 1,037 | 991 | 1,011 | +23 | +2.3% | 10,000 |
2021/12/07 | 997 | 997 | 988 | 988 | +4 | +0.4% | 1,500 |
2021/12/06 | 990 | 1,000 | 984 | 984 | -14 | -1.4% | 2,300 |
2021/12/03 | 967 | 1,001 | 950 | 998 | +31 | +3.2% | 3,900 |
2021/12/02 | 960 | 979 | 946 | 967 | +17 | +1.8% | 4,400 |
2021/12/01 | 960 | 960 | 932 | 950 | -25 | -2.6% | 3,800 |
2021/11/30 | 975 | 987 | 963 | 975 | -15 | -1.5% | 3,800 |
2021/11/29 | 987 | 1,000 | 957 | 990 | -16 | -1.6% | 8,000 |
2021/11/26 | 1,010 | 1,018 | 987 | 1,006 | +3 | +0.3% | 12,200 |
2021/11/25 | 1,006 | 1,017 | 993 | 1,003 | ±0 | ±0% | 6,000 |
2021/11/24 | 1,030 | 1,031 | 1,000 | 1,003 | -30 | -2.9% | 7,100 |
2021/11/22 | 1,060 | 1,062 | 1,024 | 1,033 | -25 | -2.4% | 8,200 |
2021/11/19 | 1,066 | 1,077 | 1,052 | 1,058 | -8 | -0.8% | 3,200 |
2021/11/18 | 1,073 | 1,074 | 1,055 | 1,066 | -18 | -1.7% | 4,800 |
2021/11/17 | 1,084 | 1,090 | 1,050 | 1,084 | +2 | +0.2% | 12,100 |
2021/11/16 | 1,101 | 1,195 | 1,080 | 1,082 | +41 | +3.9% | 41,200 |
2021/11/15 | 1,109 | 1,109 | 1,032 | 1,041 | -74 | -6.6% | 18,700 |
2021/11/12 | 1,172 | 1,177 | 1,055 | 1,115 | -45 | -3.9% | 29,300 |
2021/11/11 | 1,206 | 1,214 | 1,131 | 1,160 | -224 | -16.2% | 57,400 |
2021/11/10 | 1,358 | 1,399 | 1,355 | 1,384 | +20 | +1.5% | 17,300 |
2021/11/09 | 1,345 | 1,380 | 1,288 | 1,364 | +6 | +0.4% | 9,700 |
2021/11/08 | 1,324 | 1,386 | 1,324 | 1,358 | +56 | +4.3% | 9,500 |
2021/11/05 | 1,324 | 1,324 | 1,292 | 1,302 | +3 | +0.2% | 8,500 |
2021/11/04 | 1,343 | 1,347 | 1,288 | 1,299 | -71 | -5.2% | 19,300 |
2021/11/02 | 1,405 | 1,405 | 1,350 | 1,370 | -36 | -2.6% | 11,300 |
2021/11/01 | 1,409 | 1,439 | 1,377 | 1,406 | -20 | -1.4% | 13,900 |
2021/10/29 | 1,407 | 1,453 | 1,403 | 1,426 | -11 | -0.8% | 18,800 |
2021/10/28 | 1,400 | 1,457 | 1,387 | 1,437 | +22 | +1.6% | 32,200 |
2021/10/27 | 1,367 | 1,429 | 1,364 | 1,415 | +18 | +1.3% | 23,500 |
2021/10/26 | 1,415 | 1,415 | 1,332 | 1,397 | -18 | -1.3% | 41,000 |
2021/10/25 | 1,432 | 1,487 | 1,401 | 1,415 | -87 | -5.8% | 86,800 |
2021/10/22 | 1,350 | 1,577 | 1,329 | 1,502 | +172 | +12.9% | 366,700 |
2021/10/21 | 1,306 | 1,351 | 1,263 | 1,330 | -36 | -2.6% | 38,300 |
2021/10/20 | 1,401 | 1,488 | 1,341 | 1,366 | +55 | +4.2% | 140,800 |
2021/10/19 | 1,186 | 1,346 | 1,185 | 1,311 | +121 | +10.2% | 119,800 |
2021/10/18 | 1,154 | 1,279 | 1,138 | 1,190 | +96 | +8.8% | 61,900 |
2021/10/15 | 1,102 | 1,140 | 1,094 | 1,094 | -5 | -0.5% | 10,700 |
2021/10/14 | 1,111 | 1,132 | 1,087 | 1,099 | +5 | +0.5% | 11,400 |
2021/10/13 | 1,242 | 1,320 | 1,084 | 1,094 | +32 | +3% | 146,700 |
2021/10/12 | 1,063 | 1,095 | 1,045 | 1,062 | +4 | +0.4% | 6,600 |
701~
750
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 | 121,000円 | -1.4% | - | 2.48% | - | 0.37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 | 17,800円 | +2.9% | - | 0.00% | - | 29.52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