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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,244 | 1,244 | 1,204 | 1,205 | -17 | -1.4% | 3,100 |
| 2022/06/14 | 1,249 | 1,249 | 1,222 | 1,222 | -9 | -0.7% | 1,600 |
| 2022/06/13 | 1,229 | 1,231 | 1,221 | 1,231 | -16 | -1.3% | 1,000 |
| 2022/06/10 | 1,251 | 1,266 | 1,247 | 1,247 | -34 | -2.7% | 2,600 |
| 2022/06/09 | 1,295 | 1,298 | 1,259 | 1,281 | -33 | -2.5% | 3,200 |
| 2022/06/08 | 1,214 | 1,315 | 1,214 | 1,314 | +102 | +8.4% | 12,200 |
| 2022/06/07 | 1,205 | 1,219 | 1,204 | 1,212 | -4 | -0.3% | 1,600 |
| 2022/06/06 | 1,201 | 1,216 | 1,201 | 1,216 | +9 | +0.7% | 600 |
| 2022/06/03 | 1,230 | 1,230 | 1,207 | 1,207 | -7 | -0.6% | 1,300 |
| 2022/06/02 | 1,246 | 1,246 | 1,209 | 1,214 | -30 | -2.4% | 1,700 |
| 2022/06/01 | 1,215 | 1,244 | 1,214 | 1,244 | +28 | +2.3% | 2,100 |
| 2022/05/31 | 1,218 | 1,218 | 1,202 | 1,216 | -2 | -0.2% | 3,400 |
| 2022/05/30 | 1,238 | 1,248 | 1,218 | 1,218 | -20 | -1.6% | 4,100 |
| 2022/05/27 | 1,260 | 1,260 | 1,238 | 1,238 | -26 | -2.1% | 1,700 |
| 2022/05/26 | 1,269 | 1,269 | 1,223 | 1,264 | -5 | -0.4% | 3,300 |
| 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 |
751～
800
件表示中 / 3767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 | 133,000円 | +52.7% | - | 2.26% | 64.22倍 | 0.69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 |
| ＪＨＤ | 21,100円 | +208.4% | - | 0.00% | - | 30.54倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| ゼロジャパ | - | +4.7% | +47.2% | - | - | - |
|
- |
| コ パ | 51,900円 | +16.9% | - | 0.00% | - | 1.48倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
