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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 1,116 | 1,116 | 1,050 | 1,058 | -51 | -4.6% | 19,000 |
2021/10/08 | 1,115 | 1,147 | 1,071 | 1,109 | +1 | +0.1% | 14,000 |
2021/10/07 | 1,110 | 1,153 | 1,101 | 1,108 | -62 | -5.3% | 43,800 |
2021/10/06 | 1,204 | 1,270 | 1,120 | 1,170 | -64 | -5.2% | 120,000 |
2021/10/05 | 1,300 | 1,499 | 1,200 | 1,234 | +33 | +2.7% | 440,200 |
2021/10/04 | 1,080 | 1,317 | 1,070 | 1,201 | +184 | +18.1% | 385,800 |
2021/10/01 | 1,032 | 1,067 | 1,010 | 1,017 | -105 | -9.4% | 45,400 |
2021/09/30 | 1,019 | 1,122 | 1,013 | 1,122 | +150 | +15.4% | 69,800 |
2021/09/29 | 966 | 1,007 | 966 | 972 | +10 | +1% | 12,500 |
2021/09/28 | 930 | 965 | 930 | 962 | +42 | +4.6% | 4,300 |
2021/09/27 | 922 | 926 | 920 | 920 | -1 | -0.1% | 2,300 |
2021/09/24 | 926 | 926 | 921 | 921 | +15 | +1.7% | 1,300 |
2021/09/22 | 915 | 915 | 901 | 906 | -14 | -1.5% | 2,900 |
2021/09/21 | 924 | 931 | 914 | 920 | -12 | -1.3% | 2,100 |
2021/09/17 | 932 | 932 | 932 | 932 | +2 | +0.2% | 500 |
2021/09/16 | 931 | 944 | 923 | 930 | +1 | +0.1% | 2,200 |
2021/09/15 | 929 | 942 | 929 | 929 | -6 | -0.6% | 2,100 |
2021/09/14 | 930 | 935 | 928 | 935 | ±0 | ±0% | 800 |
2021/09/13 | 934 | 940 | 918 | 935 | +1 | +0.1% | 2,200 |
2021/09/10 | 942 | 948 | 925 | 934 | -11 | -1.2% | 3,900 |
2021/09/09 | 962 | 962 | 941 | 945 | -18 | -1.9% | 1,700 |
2021/09/08 | 952 | 963 | 942 | 963 | -2 | -0.2% | 900 |
2021/09/07 | 960 | 965 | 955 | 965 | +3 | +0.3% | 6,300 |
2021/09/06 | 926 | 962 | 926 | 962 | +55 | +6.1% | 5,300 |
2021/09/03 | 914 | 923 | 907 | 907 | -7 | -0.8% | 1,500 |
2021/09/02 | 929 | 929 | 900 | 914 | -13 | -1.4% | 3,000 |
2021/09/01 | 926 | 940 | 926 | 927 | -13 | -1.4% | 1,000 |
2021/08/31 | 934 | 951 | 920 | 940 | +12 | +1.3% | 1,100 |
2021/08/30 | 960 | 960 | 928 | 928 | -12 | -1.3% | 1,000 |
2021/08/27 | 963 | 965 | 940 | 940 | -8 | -0.8% | 1,900 |
2021/08/26 | 945 | 953 | 945 | 948 | -5 | -0.5% | 600 |
2021/08/25 | 964 | 972 | 940 | 953 | -11 | -1.1% | 7,000 |
2021/08/24 | 979 | 979 | 948 | 964 | +15 | +1.6% | 4,100 |
2021/08/23 | 909 | 950 | 909 | 949 | +13 | +1.4% | 3,100 |
2021/08/20 | 925 | 936 | 906 | 936 | +19 | +2.1% | 3,600 |
751~
800
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