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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,102 | 1,175 | 1,100 | 1,139 | +80 | +7.6% | 44,000 |
2022/01/14 | 1,041 | 1,075 | 1,041 | 1,059 | +18 | +1.7% | 3,300 |
2022/01/13 | 1,036 | 1,064 | 1,036 | 1,041 | +8 | +0.8% | 2,800 |
2022/01/12 | 1,021 | 1,039 | 1,021 | 1,033 | +13 | +1.3% | 3,600 |
2022/01/11 | 1,047 | 1,047 | 1,016 | 1,020 | -27 | -2.6% | 3,800 |
2022/01/07 | 1,038 | 1,059 | 1,033 | 1,047 | +9 | +0.9% | 4,600 |
2022/01/06 | 1,048 | 1,056 | 1,035 | 1,038 | -22 | -2.1% | 4,100 |
2022/01/05 | 1,071 | 1,071 | 1,051 | 1,060 | -1 | -0.1% | 1,900 |
2022/01/04 | 1,090 | 1,090 | 1,060 | 1,061 | +1 | +0.1% | 2,700 |
2021/12/30 | 1,052 | 1,081 | 1,051 | 1,060 | -15 | -1.4% | 3,400 |
2021/12/29 | 1,056 | 1,075 | 1,040 | 1,075 | +28 | +2.7% | 2,500 |
2021/12/28 | 1,053 | 1,059 | 1,037 | 1,047 | -14 | -1.3% | 5,800 |
2021/12/27 | 1,041 | 1,061 | 1,041 | 1,061 | +4 | +0.4% | 3,900 |
2021/12/24 | 1,048 | 1,057 | 1,029 | 1,057 | +2 | +0.2% | 3,000 |
2021/12/23 | 1,041 | 1,066 | 1,020 | 1,055 | +20 | +1.9% | 6,400 |
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 |
701~
750
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