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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,087 | 1,087 | 1,044 | 1,047 | -38 | -3.5% | 3,100 |
2021/07/28 | 1,099 | 1,100 | 1,053 | 1,085 | -14 | -1.3% | 5,500 |
2021/07/27 | 1,128 | 1,143 | 1,091 | 1,099 | -29 | -2.6% | 5,900 |
2021/07/26 | 1,105 | 1,128 | 1,100 | 1,128 | +23 | +2.1% | 1,600 |
2021/07/21 | 1,071 | 1,130 | 1,071 | 1,105 | +11 | +1% | 5,300 |
2021/07/20 | 1,106 | 1,135 | 1,069 | 1,094 | -6 | -0.5% | 4,900 |
2021/07/19 | 1,140 | 1,140 | 1,099 | 1,100 | -40 | -3.5% | 3,000 |
2021/07/16 | 1,170 | 1,173 | 1,126 | 1,140 | -3 | -0.3% | 6,200 |
2021/07/15 | 1,207 | 1,207 | 1,143 | 1,143 | -58 | -4.8% | 5,600 |
2021/07/14 | 1,237 | 1,237 | 1,199 | 1,201 | -29 | -2.4% | 3,900 |
2021/07/13 | 1,239 | 1,239 | 1,209 | 1,230 | +4 | +0.3% | 3,000 |
2021/07/12 | 1,251 | 1,251 | 1,203 | 1,226 | -15 | -1.2% | 4,600 |
2021/07/09 | 1,248 | 1,248 | 1,191 | 1,241 | -26 | -2.1% | 5,100 |
2021/07/08 | 1,258 | 1,282 | 1,223 | 1,267 | -10 | -0.8% | 5,500 |
2021/07/07 | 1,297 | 1,310 | 1,267 | 1,277 | -20 | -1.5% | 12,900 |
2021/07/06 | 1,258 | 1,350 | 1,258 | 1,297 | +97 | +8.1% | 56,800 |
2021/07/05 | 1,258 | 1,258 | 1,185 | 1,200 | -28 | -2.3% | 6,600 |
2021/07/02 | 1,251 | 1,269 | 1,207 | 1,228 | -6 | -0.5% | 17,900 |
2021/07/01 | 1,150 | 1,283 | 1,138 | 1,234 | +89 | +7.8% | 34,400 |
2021/06/30 | 1,140 | 1,149 | 1,126 | 1,145 | +13 | +1.1% | 3,000 |
2021/06/29 | 1,121 | 1,190 | 1,121 | 1,132 | -15 | -1.3% | 9,800 |
2021/06/28 | 1,093 | 1,169 | 1,093 | 1,147 | +39 | +3.5% | 12,100 |
2021/06/25 | 1,092 | 1,108 | 1,080 | 1,108 | +27 | +2.5% | 8,500 |
2021/06/24 | 1,115 | 1,116 | 1,071 | 1,081 | -29 | -2.6% | 11,100 |
2021/06/23 | 1,166 | 1,166 | 1,110 | 1,110 | -30 | -2.6% | 11,800 |
2021/06/22 | 1,141 | 1,183 | 1,140 | 1,140 | ±0 | ±0% | 11,900 |
2021/06/21 | 1,150 | 1,160 | 1,119 | 1,140 | -26 | -2.2% | 17,600 |
2021/06/18 | 1,250 | 1,259 | 1,156 | 1,166 | -70 | -5.7% | 97,800 |
2021/06/17 | 1,232 | 1,337 | 1,215 | 1,236 | +22 | +1.8% | 114,100 |
2021/06/16 | 1,221 | 1,245 | 1,211 | 1,214 | -22 | -1.8% | 12,800 |
2021/06/15 | 1,270 | 1,300 | 1,230 | 1,236 | -61 | -4.7% | 26,500 |
2021/06/14 | 1,205 | 1,315 | 1,204 | 1,297 | +72 | +5.9% | 70,600 |
2021/06/11 | 1,258 | 1,482 | 1,207 | 1,225 | -123 | -9.1% | 261,800 |
2021/06/10 | 1,475 | 1,489 | 1,312 | 1,348 | -164 | -10.8% | 133,100 |
2021/06/09 | 1,300 | 1,658 | 1,294 | 1,512 | +154 | +11.3% | 630,200 |
2021/06/08 | 1,550 | 1,653 | 1,335 | 1,358 | +5 | +0.4% | 636,500 |
2021/06/07 | 1,353 | 1,353 | 1,353 | 1,353 | +300 | +28.5% | 7,900 |
2021/06/04 | 918 | 1,053 | 918 | 1,053 | +150 | +16.6% | 37,900 |
2021/06/03 | 915 | 915 | 902 | 903 | -6 | -0.7% | 2,900 |
2021/06/02 | 898 | 923 | 898 | 909 | -19 | -2% | 6,300 |
2021/06/01 | 903 | 928 | 895 | 928 | +13 | +1.4% | 3,100 |
2021/05/31 | 902 | 943 | 892 | 915 | +33 | +3.7% | 7,000 |
2021/05/28 | 905 | 912 | 879 | 882 | -26 | -2.9% | 9,300 |
2021/05/27 | 933 | 933 | 908 | 908 | -33 | -3.5% | 5,900 |
2021/05/26 | 954 | 954 | 930 | 941 | +15 | +1.6% | 7,200 |
2021/05/25 | 920 | 931 | 911 | 926 | +3 | +0.3% | 6,600 |
2021/05/24 | 946 | 946 | 910 | 923 | -18 | -1.9% | 16,800 |
2021/05/21 | 942 | 942 | 914 | 941 | +3 | +0.3% | 13,400 |
2021/05/20 | 969 | 969 | 935 | 938 | -10 | -1.1% | 6,300 |
2021/05/19 | 968 | 968 | 933 | 948 | -5 | -0.5% | 5,700 |
801~
850
件表示中 / 3572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