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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,175 | 1,236 | 1,175 | 1,208 | +25 | +2.1% | 4,300 |
| 2024/09/06 | 1,213 | 1,224 | 1,160 | 1,183 | -32 | -2.6% | 7,200 |
| 2024/09/05 | 1,216 | 1,253 | 1,208 | 1,215 | -31 | -2.5% | 11,900 |
| 2024/09/04 | 1,275 | 1,296 | 1,246 | 1,246 | -67 | -5.1% | 8,100 |
| 2024/09/03 | 1,336 | 1,340 | 1,310 | 1,313 | -28 | -2.1% | 3,800 |
| 2024/09/02 | 1,370 | 1,375 | 1,341 | 1,341 | -39 | -2.8% | 3,600 |
| 2024/08/30 | 1,377 | 1,384 | 1,350 | 1,380 | +3 | +0.2% | 2,800 |
| 2024/08/29 | 1,355 | 1,378 | 1,337 | 1,377 | +7 | +0.5% | 3,200 |
| 2024/08/28 | 1,385 | 1,385 | 1,349 | 1,370 | +8 | +0.6% | 3,500 |
| 2024/08/27 | 1,385 | 1,385 | 1,351 | 1,362 | -12 | -0.9% | 2,300 |
| 2024/08/26 | 1,302 | 1,374 | 1,302 | 1,374 | +68 | +5.2% | 2,500 |
| 2024/08/23 | 1,302 | 1,330 | 1,300 | 1,306 | -9 | -0.7% | 1,700 |
| 2024/08/22 | 1,360 | 1,362 | 1,315 | 1,315 | -47 | -3.5% | 3,800 |
| 2024/08/21 | 1,395 | 1,425 | 1,345 | 1,362 | -38 | -2.7% | 4,700 |
| 2024/08/20 | 1,329 | 1,400 | 1,318 | 1,400 | +103 | +7.9% | 8,600 |
| 2024/08/19 | 1,330 | 1,339 | 1,296 | 1,297 | -29 | -2.2% | 14,400 |
| 2024/08/16 | 1,343 | 1,366 | 1,325 | 1,326 | -22 | -1.6% | 13,300 |
| 2024/08/15 | 1,302 | 1,373 | 1,302 | 1,348 | +46 | +3.5% | 8,500 |
| 2024/08/14 | 1,304 | 1,339 | 1,285 | 1,302 | +16 | +1.2% | 9,900 |
| 2024/08/13 | 1,289 | 1,310 | 1,240 | 1,286 | +45 | +3.6% | 6,900 |
| 2024/08/09 | 1,301 | 1,349 | 1,230 | 1,241 | -30 | -2.4% | 15,300 |
| 2024/08/08 | 1,245 | 1,337 | 1,245 | 1,271 | +2 | +0.2% | 5,900 |
| 2024/08/07 | 1,150 | 1,329 | 1,150 | 1,269 | +99 | +8.5% | 20,400 |
| 2024/08/06 | 1,149 | 1,269 | 1,124 | 1,170 | +45 | +4% | 30,700 |
| 2024/08/05 | 1,256 | 1,309 | 1,076 | 1,125 | -251 | -18.2% | 49,800 |
| 2024/08/02 | 1,461 | 1,461 | 1,376 | 1,376 | -106 | -7.2% | 21,300 |
| 2024/08/01 | 1,537 | 1,537 | 1,481 | 1,482 | -61 | -4% | 10,300 |
| 2024/07/31 | 1,540 | 1,543 | 1,469 | 1,543 | -7 | -0.5% | 26,000 |
| 2024/07/30 | 1,611 | 1,611 | 1,542 | 1,550 | -60 | -3.7% | 16,400 |
| 2024/07/29 | 1,583 | 1,610 | 1,575 | 1,610 | +27 | +1.7% | 6,600 |
| 2024/07/26 | 1,561 | 1,594 | 1,543 | 1,583 | +29 | +1.9% | 8,800 |
| 2024/07/25 | 1,600 | 1,600 | 1,553 | 1,554 | -65 | -4% | 26,100 |
| 2024/07/24 | 1,620 | 1,630 | 1,590 | 1,619 | -1 | -0.1% | 14,600 |
| 2024/07/23 | 1,621 | 1,667 | 1,616 | 1,620 | ±0 | ±0% | 6,900 |
| 2024/07/22 | 1,656 | 1,656 | 1,600 | 1,620 | -35 | -2.1% | 13,700 |
| 2024/07/19 | 1,687 | 1,720 | 1,651 | 1,655 | -32 | -1.9% | 16,300 |
| 2024/07/18 | 1,760 | 1,776 | 1,681 | 1,687 | -91 | -5.1% | 34,700 |
| 2024/07/17 | 1,730 | 1,884 | 1,721 | 1,778 | +56 | +3.3% | 79,400 |
| 2024/07/16 | 1,647 | 1,745 | 1,647 | 1,722 | +78 | +4.7% | 41,100 |
| 2024/07/12 | 1,636 | 1,661 | 1,619 | 1,644 | +16 | +1% | 12,900 |
| 2024/07/11 | 1,599 | 1,635 | 1,587 | 1,628 | +36 | +2.3% | 18,400 |
| 2024/07/10 | 1,586 | 1,592 | 1,551 | 1,592 | +11 | +0.7% | 10,400 |
| 2024/07/09 | 1,625 | 1,625 | 1,577 | 1,581 | -36 | -2.2% | 16,500 |
| 2024/07/08 | 1,658 | 1,658 | 1,606 | 1,617 | -50 | -3% | 14,900 |
| 2024/07/05 | 1,670 | 1,689 | 1,649 | 1,667 | -4 | -0.2% | 17,000 |
| 2024/07/04 | 1,628 | 1,679 | 1,623 | 1,671 | +47 | +2.9% | 16,800 |
| 2024/07/03 | 1,620 | 1,640 | 1,605 | 1,624 | -3 | -0.2% | 12,000 |
| 2024/07/02 | 1,658 | 1,658 | 1,592 | 1,627 | -31 | -1.9% | 22,700 |
| 2024/07/01 | 1,675 | 1,687 | 1,653 | 1,658 | -25 | -1.5% | 7,600 |
| 2024/06/28 | 1,675 | 1,692 | 1,645 | 1,683 | +3 | +0.2% | 17,800 |
51～
100
件表示中 / 3586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 | 114,700円 | -1.4% | - | 2.62% | - | 0.38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 |
| イヴレス | - | +5.1% | - | - | - | - |
|
- |
| ムラキ | 107,000円 | +1.2% | -43.3% | 2.34% | 25.32倍 | 0.56倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
| カレント自動 | - | +17.5% | -3.7% | - | - | - |
|
- |
| ＪＨＤ | 17,300円 | +2.9% | - | 0.00% | - | 28.69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
