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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,116 | 1,119 | 1,101 | 1,115 | -1 | -0.1% | 5,700 |
| 2025/06/06 | 1,094 | 1,176 | 1,094 | 1,116 | +25 | +2.3% | 44,500 |
| 2025/06/05 | 1,091 | 1,100 | 1,091 | 1,091 | -1 | -0.1% | 1,800 |
| 2025/06/04 | 1,092 | 1,111 | 1,091 | 1,092 | ±0 | ±0% | 6,600 |
| 2025/06/03 | 1,080 | 1,102 | 1,080 | 1,092 | +11 | +1% | 5,400 |
| 2025/06/02 | 1,093 | 1,093 | 1,077 | 1,081 | -1 | -0.1% | 3,800 |
| 2025/05/30 | 1,095 | 1,104 | 1,082 | 1,082 | -6 | -0.6% | 6,200 |
| 2025/05/29 | 1,086 | 1,110 | 1,075 | 1,088 | -7 | -0.6% | 16,000 |
| 2025/05/28 | 1,115 | 1,130 | 1,089 | 1,095 | -5 | -0.5% | 32,400 |
| 2025/05/27 | 1,051 | 1,366 | 1,051 | 1,100 | +34 | +3.2% | 327,300 |
| 2025/05/26 | 1,055 | 1,069 | 1,055 | 1,066 | +11 | +1% | 300 |
| 2025/05/23 | 1,062 | 1,062 | 1,050 | 1,055 | -10 | -0.9% | 2,800 |
| 2025/05/22 | 1,070 | 1,072 | 1,060 | 1,065 | -11 | -1% | 1,400 |
| 2025/05/21 | 1,095 | 1,095 | 1,070 | 1,076 | -9 | -0.8% | 1,500 |
| 2025/05/20 | 1,081 | 1,089 | 1,081 | 1,085 | -10 | -0.9% | 1,900 |
| 2025/05/19 | 1,075 | 1,095 | 1,075 | 1,095 | +10 | +0.9% | 3,000 |
| 2025/05/16 | 1,080 | 1,096 | 1,080 | 1,085 | -4 | -0.4% | 1,700 |
| 2025/05/15 | 1,099 | 1,099 | 1,080 | 1,089 | +10 | +0.9% | 1,700 |
| 2025/05/14 | 1,068 | 1,079 | 1,068 | 1,079 | +11 | +1% | 4,100 |
| 2025/05/13 | 1,068 | 1,083 | 1,068 | 1,068 | -7 | -0.7% | 2,000 |
| 2025/05/12 | 1,087 | 1,087 | 1,063 | 1,075 | +3 | +0.3% | 6,500 |
| 2025/05/09 | 1,086 | 1,090 | 1,072 | 1,072 | -8 | -0.7% | 3,800 |
| 2025/05/08 | 1,089 | 1,102 | 1,080 | 1,080 | -9 | -0.8% | 5,700 |
| 2025/05/07 | 1,085 | 1,105 | 1,085 | 1,089 | +8 | +0.7% | 5,400 |
| 2025/05/02 | 1,100 | 1,117 | 1,081 | 1,081 | -21 | -1.9% | 6,200 |
| 2025/05/01 | 1,090 | 1,121 | 1,081 | 1,102 | +26 | +2.4% | 16,700 |
| 2025/04/30 | 1,050 | 1,299 | 1,050 | 1,076 | -60 | -5.3% | 225,500 |
| 2025/04/28 | 1,112 | 1,136 | 1,112 | 1,136 | +23 | +2.1% | 2,400 |
| 2025/04/25 | 1,125 | 1,135 | 1,112 | 1,113 | -17 | -1.5% | 3,400 |
| 2025/04/24 | 1,147 | 1,152 | 1,121 | 1,130 | -20 | -1.7% | 3,900 |
| 2025/04/23 | 1,145 | 1,244 | 1,117 | 1,150 | +7 | +0.6% | 37,700 |
| 2025/04/22 | 1,138 | 1,224 | 1,114 | 1,143 | +5 | +0.4% | 24,300 |
| 2025/04/21 | 1,059 | 1,260 | 1,050 | 1,138 | +96 | +9.2% | 273,600 |
| 2025/04/18 | 1,041 | 1,076 | 1,034 | 1,042 | +17 | +1.7% | 7,500 |
| 2025/04/17 | 1,031 | 1,161 | 1,010 | 1,025 | +17 | +1.7% | 63,700 |
| 2025/04/16 | 1,047 | 1,050 | 1,003 | 1,008 | -32 | -3.1% | 3,200 |
| 2025/04/15 | 1,059 | 1,059 | 1,040 | 1,040 | +6 | +0.6% | 2,400 |
| 2025/04/14 | 1,060 | 1,068 | 1,033 | 1,034 | +34 | +3.4% | 10,000 |
| 2025/04/11 | 985 | 1,158 | 984 | 1,000 | -6 | -0.6% | 31,700 |
| 2025/04/10 | 1,013 | 1,028 | 1,006 | 1,006 | +8 | +0.8% | 7,500 |
| 2025/04/09 | 989 | 1,000 | 969 | 998 | -2 | -0.2% | 4,400 |
| 2025/04/08 | 955 | 1,046 | 955 | 1,000 | +75 | +8.1% | 9,100 |
| 2025/04/07 | 930 | 1,038 | 852 | 925 | -50 | -5.1% | 26,600 |
| 2025/04/04 | 1,021 | 1,021 | 964 | 975 | -45 | -4.4% | 15,800 |
| 2025/04/03 | 1,030 | 1,055 | 1,011 | 1,020 | -40 | -3.8% | 12,800 |
| 2025/04/02 | 1,075 | 1,080 | 1,056 | 1,060 | -15 | -1.4% | 6,600 |
| 2025/04/01 | 1,100 | 1,130 | 1,075 | 1,075 | -11 | -1% | 5,800 |
| 2025/03/31 | 1,124 | 1,140 | 1,062 | 1,086 | -52 | -4.6% | 18,100 |
| 2025/03/28 | 1,195 | 1,200 | 1,132 | 1,138 | -57 | -4.8% | 14,600 |
| 2025/03/27 | 1,207 | 1,220 | 1,195 | 1,195 | -12 | -1% | 11,900 |
51～
100
件表示中 / 3766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 | 128,800円 | +52.7% | - | 2.33% | 62.19倍 | 0.66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 | 267,900円 | +3.4% | -53.5% | 0.75% | 117.14倍 | 1.62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 |
| ゼロジャパ | - | +4.7% | +47.2% | - | - | - |
|
- |
| コ パ | 50,800円 | +16.9% | - | 0.00% | - | 1.45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
