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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,246 | 1,398 | 1,246 | 1,298 | +52 | +4.2% | 101,600 |
| 2025/01/23 | 1,307 | 1,330 | 1,234 | 1,246 | -123 | -9% | 71,300 |
| 2025/01/22 | 1,410 | 1,445 | 1,280 | 1,369 | -92 | -6.3% | 136,500 |
| 2025/01/21 | 1,216 | 1,461 | 1,215 | 1,461 | +215 | +17.3% | 270,200 |
| 2025/01/20 | 1,180 | 1,332 | 1,161 | 1,246 | +156 | +14.3% | 186,000 |
| 2025/01/17 | 1,009 | 1,110 | 1,009 | 1,090 | +81 | +8% | 21,200 |
| 2025/01/16 | 1,015 | 1,024 | 1,009 | 1,009 | +4 | +0.4% | 4,100 |
| 2025/01/15 | 1,010 | 1,021 | 1,005 | 1,005 | -3 | -0.3% | 900 |
| 2025/01/14 | 1,003 | 1,023 | 1,002 | 1,008 | +8 | +0.8% | 2,300 |
| 2025/01/10 | 1,000 | 1,009 | 1,000 | 1,000 | -1 | -0.1% | 1,400 |
| 2025/01/09 | 1,020 | 1,024 | 1,001 | 1,001 | -19 | -1.9% | 2,400 |
| 2025/01/08 | 1,011 | 1,025 | 1,005 | 1,020 | +2 | +0.2% | 11,800 |
| 2025/01/07 | 1,020 | 1,029 | 1,018 | 1,018 | ±0 | ±0% | 1,800 |
| 2025/01/06 | 998 | 1,023 | 998 | 1,018 | +20 | +2% | 3,900 |
| 2024/12/30 | 1,000 | 1,000 | 981 | 998 | -2 | -0.2% | 1,300 |
| 2024/12/27 | 983 | 1,002 | 976 | 1,000 | +17 | +1.7% | 7,700 |
| 2024/12/26 | 1,000 | 1,000 | 970 | 983 | -17 | -1.7% | 14,800 |
| 2024/12/25 | 1,000 | 1,000 | 991 | 1,000 | ±0 | ±0% | 4,700 |
| 2024/12/24 | 1,000 | 1,007 | 990 | 1,000 | -8 | -0.8% | 13,200 |
| 2024/12/23 | 1,030 | 1,033 | 999 | 1,008 | -22 | -2.1% | 8,700 |
| 2024/12/20 | 1,049 | 1,059 | 1,030 | 1,030 | -20 | -1.9% | 3,400 |
| 2024/12/19 | 1,057 | 1,060 | 1,039 | 1,050 | -18 | -1.7% | 9,200 |
| 2024/12/18 | 1,059 | 1,072 | 1,049 | 1,068 | +10 | +0.9% | 5,000 |
| 2024/12/17 | 1,067 | 1,069 | 1,058 | 1,058 | -10 | -0.9% | 2,200 |
| 2024/12/16 | 1,075 | 1,076 | 1,067 | 1,068 | -7 | -0.7% | 2,100 |
| 2024/12/13 | 1,087 | 1,087 | 1,075 | 1,075 | -1 | -0.1% | 4,200 |
| 2024/12/12 | 1,096 | 1,096 | 1,076 | 1,076 | -23 | -2.1% | 3,400 |
| 2024/12/11 | 1,104 | 1,104 | 1,092 | 1,099 | +8 | +0.7% | 1,200 |
| 2024/12/10 | 1,104 | 1,104 | 1,088 | 1,091 | +2 | +0.2% | 1,800 |
| 2024/12/09 | 1,116 | 1,116 | 1,081 | 1,089 | +9 | +0.8% | 5,800 |
| 2024/12/06 | 1,067 | 1,080 | 1,067 | 1,080 | +13 | +1.2% | 4,700 |
| 2024/12/05 | 1,091 | 1,091 | 1,067 | 1,067 | -28 | -2.6% | 2,100 |
| 2024/12/04 | 1,092 | 1,104 | 1,089 | 1,095 | +3 | +0.3% | 3,600 |
| 2024/12/03 | 1,124 | 1,124 | 1,090 | 1,092 | -9 | -0.8% | 3,800 |
| 2024/12/02 | 1,108 | 1,108 | 1,101 | 1,101 | -7 | -0.6% | 2,200 |
| 2024/11/29 | 1,113 | 1,113 | 1,106 | 1,108 | -5 | -0.4% | 1,300 |
| 2024/11/28 | 1,107 | 1,113 | 1,107 | 1,113 | -11 | -1% | 700 |
| 2024/11/27 | 1,124 | 1,124 | 1,124 | 1,124 | ±0 | ±0% | 900 |
| 2024/11/26 | 1,143 | 1,143 | 1,120 | 1,124 | -24 | -2.1% | 2,200 |
| 2024/11/25 | 1,149 | 1,153 | 1,145 | 1,148 | +1 | +0.1% | 700 |
| 2024/11/22 | 1,137 | 1,148 | 1,128 | 1,147 | +2 | +0.2% | 2,600 |
| 2024/11/21 | 1,126 | 1,152 | 1,125 | 1,145 | +13 | +1.1% | 2,900 |
| 2024/11/20 | 1,112 | 1,150 | 1,112 | 1,132 | +21 | +1.9% | 9,600 |
| 2024/11/19 | 1,100 | 1,127 | 1,100 | 1,111 | - | - | 4,800 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 1,097 | 1,127 | 1,096 | 1,127 | -6 | -0.5% | 6,000 |
| 2024/11/14 | 1,152 | 1,165 | 1,080 | 1,133 | -37 | -3.2% | 8,500 |
| 2024/11/13 | 1,145 | 1,176 | 1,121 | 1,170 | -35 | -2.9% | 9,300 |
| 2024/11/12 | 1,224 | 1,224 | 1,190 | 1,205 | +11 | +0.9% | 2,800 |
| 2024/11/11 | 1,174 | 1,265 | 1,174 | 1,194 | +2 | +0.2% | 9,300 |
51～
100
件表示中 / 3676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 | 99,800円 | - | - | 3.01% | - | 0.33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 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
| コ パ | 42,100円 | +15.7% | - | 0.00% | 1238.24倍 | 0.88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 |
| ＯＯＫＡＢＥ | - | - | - | - | - | - |
|
- |
| ＴＲＵＣＫＯＮＥ | 31,000円 | +0.8% | -50.0% | 2.58% | 7.44倍 | 0.62倍 |
|
中古トラックの買い取り業。オークション、国内運送業者や海外へ販売。運送事業も展開 |
市場注目の銘柄
チャート関連のコラム
