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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,702 | 1,721 | 1,671 | 1,680 | -10 | -0.6% | 20,100 |
| 2024/06/26 | 1,726 | 1,726 | 1,680 | 1,690 | -23 | -1.3% | 14,100 |
| 2024/06/25 | 1,732 | 1,745 | 1,692 | 1,713 | +7 | +0.4% | 16,200 |
| 2024/06/24 | 1,692 | 1,770 | 1,664 | 1,706 | +50 | +3% | 42,600 |
| 2024/06/21 | 1,682 | 1,700 | 1,656 | 1,656 | -26 | -1.5% | 16,800 |
| 2024/06/20 | 1,662 | 1,688 | 1,644 | 1,682 | +20 | +1.2% | 18,900 |
| 2024/06/19 | 1,622 | 1,667 | 1,617 | 1,662 | +42 | +2.6% | 19,300 |
| 2024/06/18 | 1,628 | 1,633 | 1,600 | 1,620 | -1 | -0.1% | 13,800 |
| 2024/06/17 | 1,660 | 1,687 | 1,621 | 1,621 | -39 | -2.3% | 24,300 |
| 2024/06/14 | 1,657 | 1,691 | 1,642 | 1,660 | +25 | +1.5% | 9,600 |
| 2024/06/13 | 1,663 | 1,663 | 1,616 | 1,635 | +3 | +0.2% | 15,700 |
| 2024/06/12 | 1,638 | 1,680 | 1,630 | 1,632 | -1 | -0.1% | 11,400 |
| 2024/06/11 | 1,642 | 1,730 | 1,631 | 1,633 | -9 | -0.5% | 37,700 |
| 2024/06/10 | 1,553 | 1,657 | 1,553 | 1,642 | +93 | +6% | 30,800 |
| 2024/06/07 | 1,555 | 1,590 | 1,535 | 1,549 | -19 | -1.2% | 30,100 |
| 2024/06/06 | 1,620 | 1,632 | 1,555 | 1,568 | -42 | -2.6% | 28,600 |
| 2024/06/05 | 1,624 | 1,747 | 1,610 | 1,610 | +2 | +0.1% | 83,200 |
| 2024/06/04 | 1,616 | 1,696 | 1,596 | 1,608 | -15 | -0.9% | 29,200 |
| 2024/06/03 | 1,610 | 1,643 | 1,609 | 1,623 | -14 | -0.9% | 17,000 |
| 2024/05/31 | 1,550 | 1,679 | 1,550 | 1,637 | +64 | +4.1% | 28,600 |
| 2024/05/30 | 1,601 | 1,641 | 1,570 | 1,573 | -44 | -2.7% | 37,600 |
| 2024/05/29 | 1,685 | 1,689 | 1,615 | 1,617 | -54 | -3.2% | 26,100 |
| 2024/05/28 | 1,664 | 1,717 | 1,660 | 1,671 | -11 | -0.7% | 43,700 |
| 2024/05/27 | 1,701 | 1,794 | 1,673 | 1,682 | -15 | -0.9% | 70,500 |
| 2024/05/24 | 1,620 | 1,990 | 1,620 | 1,697 | +76 | +4.7% | 545,700 |
| 2024/05/23 | 1,713 | 1,722 | 1,614 | 1,621 | -87 | -5.1% | 45,700 |
| 2024/05/22 | 1,700 | 1,749 | 1,650 | 1,708 | -32 | -1.8% | 41,600 |
| 2024/05/21 | 1,841 | 1,873 | 1,725 | 1,740 | -141 | -7.5% | 115,500 |
| 2024/05/20 | 1,840 | 2,043 | 1,800 | 1,881 | +67 | +3.7% | 325,900 |
| 2024/05/17 | 1,595 | 1,886 | 1,570 | 1,814 | +237 | +15% | 343,700 |
| 2024/05/16 | 1,656 | 1,666 | 1,570 | 1,577 | -93 | -5.6% | 44,800 |
| 2024/05/15 | 1,641 | 1,783 | 1,611 | 1,670 | +14 | +0.8% | 100,900 |
| 2024/05/14 | 1,637 | 1,896 | 1,599 | 1,656 | +59 | +3.7% | 232,900 |
| 2024/05/13 | 1,506 | 1,670 | 1,488 | 1,597 | +78 | +5.1% | 85,800 |
| 2024/05/10 | 1,540 | 1,560 | 1,513 | 1,519 | -25 | -1.6% | 23,400 |
| 2024/05/09 | 1,545 | 1,555 | 1,485 | 1,544 | -1 | -0.1% | 29,200 |
| 2024/05/08 | 1,477 | 1,572 | 1,466 | 1,545 | +63 | +4.3% | 33,200 |
| 2024/05/07 | 1,450 | 1,498 | 1,430 | 1,482 | +62 | +4.4% | 25,300 |
| 2024/05/02 | 1,427 | 1,452 | 1,415 | 1,420 | -13 | -0.9% | 12,900 |
| 2024/05/01 | 1,440 | 1,453 | 1,425 | 1,433 | -43 | -2.9% | 22,500 |
| 2024/04/30 | 1,449 | 1,534 | 1,449 | 1,476 | +41 | +2.9% | 33,300 |
| 2024/04/26 | 1,453 | 1,469 | 1,411 | 1,435 | -16 | -1.1% | 16,000 |
| 2024/04/25 | 1,485 | 1,510 | 1,451 | 1,451 | -57 | -3.8% | 37,300 |
| 2024/04/24 | 1,520 | 1,530 | 1,475 | 1,508 | +18 | +1.2% | 49,300 |
| 2024/04/23 | 1,631 | 1,649 | 1,478 | 1,490 | -142 | -8.7% | 159,400 |
| 2024/04/22 | 1,627 | 1,861 | 1,601 | 1,632 | -64 | -3.8% | 223,500 |
| 2024/04/19 | 1,629 | 1,824 | 1,600 | 1,696 | +127 | +8.1% | 284,500 |
| 2024/04/18 | 1,662 | 1,780 | 1,538 | 1,569 | -196 | -11.1% | 162,300 |
| 2024/04/17 | 1,551 | 1,781 | 1,495 | 1,765 | +284 | +19.2% | 634,000 |
| 2024/04/16 | 1,495 | 1,564 | 1,481 | 1,481 | -29 | -1.9% | 47,800 |
101～
150
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
