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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,018 | 1,018 | 927 | 953 | -65 | -6.4% | 12,800 |
2021/05/17 | 1,174 | 1,174 | 1,015 | 1,018 | -212 | -17.2% | 9,200 |
2021/05/14 | 1,179 | 1,230 | 1,110 | 1,230 | +1 | +0.1% | 14,900 |
2021/05/13 | 1,226 | 1,240 | 1,171 | 1,229 | +27 | +2.2% | 13,300 |
2021/05/12 | 1,292 | 1,315 | 1,200 | 1,202 | -120 | -9.1% | 15,700 |
2021/05/11 | 1,310 | 1,326 | 1,278 | 1,322 | +2 | +0.2% | 5,800 |
2021/05/10 | 1,275 | 1,369 | 1,275 | 1,320 | +75 | +6% | 28,700 |
2021/05/07 | 1,283 | 1,320 | 1,245 | 1,245 | ±0 | ±0% | 17,200 |
2021/05/06 | 1,225 | 1,337 | 1,221 | 1,245 | -40 | -3.1% | 31,200 |
2021/04/30 | 1,422 | 1,474 | 1,234 | 1,285 | -97 | -7% | 48,800 |
2021/04/28 | 1,520 | 1,522 | 1,367 | 1,382 | -108 | -7.2% | 58,000 |
2021/04/27 | 1,580 | 1,650 | 1,401 | 1,490 | +112 | +8.1% | 189,700 |
2021/04/26 | 1,230 | 1,540 | 1,173 | 1,378 | +138 | +11.1% | 198,900 |
2021/04/23 | 1,642 | 1,672 | 1,174 | 1,240 | -132 | -9.6% | 204,700 |
2021/04/22 | 1,272 | 1,372 | 1,272 | 1,372 | +300 | +28% | 85,700 |
2021/04/21 | 940 | 1,072 | 940 | 1,072 | +150 | +16.3% | 56,500 |
2021/04/20 | 860 | 945 | 860 | 922 | +72 | +8.5% | 4,900 |
2021/04/19 | 820 | 949 | 820 | 850 | +51 | +6.4% | 6,500 |
2021/04/16 | 799 | 799 | 799 | 799 | -1 | -0.1% | 200 |
2021/04/15 | 803 | 803 | 800 | 800 | - | - | 200 |
2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/13 | 801 | 801 | 792 | 794 | -48 | -5.7% | 800 |
2021/04/12 | 853 | 853 | 842 | 842 | - | - | 1,000 |
2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/08 | 781 | 781 | 776 | 778 | -1 | -0.1% | 3,400 |
2021/04/07 | 779 | 779 | 779 | 779 | ±0 | ±0% | 100 |
2021/04/06 | 779 | 779 | 779 | 779 | +7 | +0.9% | 100 |
2021/04/05 | 770 | 827 | 768 | 772 | - | - | 1,700 |
2021/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/31 | 753 | 755 | 753 | 755 | +3 | +0.4% | 700 |
2021/03/30 | 740 | 754 | 740 | 752 | -28 | -3.6% | 1,500 |
2021/03/29 | 780 | 780 | 780 | 780 | -10 | -1.3% | 100 |
2021/03/26 | 800 | 800 | 790 | 790 | +1 | +0.1% | 400 |
2021/03/25 | 789 | 789 | 789 | 789 | +1 | +0.1% | 100 |
2021/03/24 | 789 | 789 | 788 | 788 | +7 | +0.9% | 300 |
2021/03/23 | 781 | 781 | 781 | 781 | +1 | +0.1% | 100 |
2021/03/22 | 780 | 780 | 780 | 780 | -15 | -1.9% | 700 |
2021/03/19 | 812 | 812 | 795 | 795 | -5 | -0.6% | 600 |
2021/03/18 | 787 | 800 | 787 | 800 | - | - | 500 |
2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/15 | 777 | 783 | 777 | 783 | +1 | +0.1% | 200 |
2021/03/12 | 778 | 783 | 778 | 782 | -11 | -1.4% | 1,300 |
2021/03/11 | 805 | 805 | 793 | 793 | -12 | -1.5% | 300 |
2021/03/10 | 805 | 805 | 805 | 805 | +5 | +0.6% | 100 |
2021/03/09 | 800 | 800 | 800 | 800 | -12 | -1.5% | 100 |
2021/03/08 | 826 | 828 | 797 | 812 | -1 | -0.1% | 3,400 |
2021/03/05 | 896 | 920 | 813 | 813 | +7 | +0.9% | 7,900 |
2021/03/04 | 806 | 806 | 806 | 806 | +11 | +1.4% | 100 |
851~
900
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