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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,265 | 4,405 | 4,020 | 4,405 | +700 | +18.9% | 300,300 |
| 2024/03/01 | 3,255 | 3,740 | 3,040 | 3,705 | +380 | +11.4% | 439,600 |
| 2024/02/29 | 3,935 | 4,445 | 3,305 | 3,325 | -680 | -17% | 422,700 |
| 2024/02/28 | 4,005 | 4,005 | 3,725 | 4,005 | +700 | +21.2% | 250,400 |
| 2024/02/27 | 2,803 | 3,305 | 2,703 | 3,305 | +502 | +17.9% | 424,200 |
| 2024/02/26 | 2,321 | 2,803 | 2,321 | 2,803 | +500 | +21.7% | 1,000,900 |
| 2024/02/22 | 2,290 | 2,303 | 2,150 | 2,303 | +400 | +21% | 295,900 |
| 2024/02/21 | 1,699 | 1,903 | 1,520 | 1,903 | +400 | +26.6% | 275,900 |
| 2024/02/20 | 1,203 | 1,503 | 1,173 | 1,503 | +300 | +24.9% | 277,600 |
| 2024/02/19 | 1,141 | 1,234 | 1,128 | 1,203 | +54 | +4.7% | 11,100 |
| 2024/02/16 | 1,103 | 1,166 | 1,100 | 1,149 | +34 | +3% | 6,200 |
| 2024/02/15 | 1,153 | 1,153 | 1,081 | 1,115 | -32 | -2.8% | 12,700 |
| 2024/02/14 | 1,135 | 1,165 | 1,127 | 1,147 | -12 | -1% | 3,800 |
| 2024/02/13 | 1,148 | 1,166 | 1,115 | 1,159 | +41 | +3.7% | 8,900 |
| 2024/02/09 | 1,145 | 1,176 | 1,101 | 1,118 | -45 | -3.9% | 22,200 |
| 2024/02/08 | 1,169 | 1,216 | 1,121 | 1,163 | -6 | -0.5% | 21,000 |
| 2024/02/07 | 1,183 | 1,192 | 1,155 | 1,169 | -14 | -1.2% | 7,700 |
| 2024/02/06 | 1,221 | 1,262 | 1,183 | 1,183 | -51 | -4.1% | 23,900 |
| 2024/02/05 | 1,115 | 1,358 | 1,105 | 1,234 | +124 | +11.2% | 154,900 |
| 2024/02/02 | 1,104 | 1,126 | 1,104 | 1,110 | +6 | +0.5% | 5,000 |
| 2024/02/01 | 1,142 | 1,142 | 1,099 | 1,104 | -53 | -4.6% | 9,600 |
| 2024/01/31 | 1,200 | 1,200 | 1,145 | 1,157 | -44 | -3.7% | 12,900 |
| 2024/01/30 | 1,203 | 1,217 | 1,201 | 1,201 | -6 | -0.5% | 2,300 |
| 2024/01/29 | 1,223 | 1,223 | 1,205 | 1,207 | -16 | -1.3% | 2,100 |
| 2024/01/26 | 1,220 | 1,225 | 1,197 | 1,223 | +3 | +0.2% | 8,800 |
| 2024/01/25 | 1,237 | 1,237 | 1,220 | 1,220 | -20 | -1.6% | 5,100 |
| 2024/01/24 | 1,208 | 1,240 | 1,208 | 1,240 | +20 | +1.6% | 1,600 |
| 2024/01/23 | 1,230 | 1,230 | 1,204 | 1,220 | -7 | -0.6% | 7,200 |
| 2024/01/22 | 1,216 | 1,240 | 1,214 | 1,227 | +13 | +1.1% | 8,000 |
| 2024/01/19 | 1,243 | 1,243 | 1,202 | 1,214 | -5 | -0.4% | 11,100 |
| 2024/01/18 | 1,210 | 1,224 | 1,203 | 1,219 | +19 | +1.6% | 6,700 |
| 2024/01/17 | 1,229 | 1,257 | 1,200 | 1,200 | +1 | +0.1% | 16,700 |
| 2024/01/16 | 1,240 | 1,240 | 1,196 | 1,199 | -30 | -2.4% | 14,800 |
| 2024/01/15 | 1,164 | 1,229 | 1,164 | 1,229 | +46 | +3.9% | 17,000 |
| 2024/01/12 | 1,167 | 1,198 | 1,150 | 1,183 | +30 | +2.6% | 11,900 |
| 2024/01/11 | 1,180 | 1,181 | 1,145 | 1,153 | -24 | -2% | 12,200 |
| 2024/01/10 | 1,146 | 1,179 | 1,144 | 1,177 | +18 | +1.6% | 17,800 |
| 2024/01/09 | 1,132 | 1,188 | 1,132 | 1,159 | +38 | +3.4% | 13,700 |
| 2024/01/05 | 1,135 | 1,162 | 1,120 | 1,121 | -14 | -1.2% | 18,500 |
| 2024/01/04 | 1,051 | 1,188 | 1,051 | 1,135 | +95 | +9.1% | 44,800 |
| 2023/12/29 | 1,032 | 1,052 | 1,030 | 1,040 | -12 | -1.1% | 9,300 |
| 2023/12/28 | 1,039 | 1,054 | 1,033 | 1,052 | +4 | +0.4% | 6,700 |
| 2023/12/27 | 1,033 | 1,048 | 1,020 | 1,048 | +14 | +1.4% | 9,600 |
| 2023/12/26 | 1,045 | 1,055 | 1,034 | 1,034 | -6 | -0.6% | 8,200 |
| 2023/12/25 | 1,066 | 1,081 | 1,030 | 1,040 | -58 | -5.3% | 21,700 |
| 2023/12/22 | 1,064 | 1,120 | 1,064 | 1,098 | +34 | +3.2% | 12,500 |
| 2023/12/21 | 1,065 | 1,065 | 1,035 | 1,064 | -3 | -0.3% | 9,000 |
| 2023/12/20 | 1,035 | 1,075 | 1,035 | 1,067 | +33 | +3.2% | 9,100 |
| 2023/12/19 | 1,059 | 1,059 | 1,025 | 1,034 | -25 | -2.4% | 6,100 |
| 2023/12/18 | 1,045 | 1,060 | 1,032 | 1,059 | +10 | +1% | 7,200 |
51～
100
件表示中 / 3457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 | 181,400円 | +13.5% | - | 1.65% | 26.87倍 | 0.56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 |
| コンセック | 124,800円 | +6.0% | +73.9% | 2.16% | 12.43倍 | 0.28倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 日本麻 | 61,700円 | -10.3% | -29.6% | 0.65% | 17.13倍 | 1.22倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| 栄電子 | 42,200円 | -9.6% | -41.3% | 2.37% | 16.36倍 | 0.47倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| 東京高圧 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
