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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 885 | 885 | 885 | 885 | +1 | +0.1% | 2,100 |
2018/12/10 | 901 | 901 | 880 | 884 | -17 | -1.9% | 1,200 |
2018/12/07 | 912 | 912 | 900 | 901 | -13 | -1.4% | 1,900 |
2018/12/06 | 916 | 916 | 901 | 914 | +12 | +1.3% | 7,600 |
2018/12/05 | 949 | 949 | 900 | 902 | -34 | -3.6% | 2,200 |
2018/12/04 | 936 | 936 | 936 | 936 | +15 | +1.6% | 100 |
2018/12/03 | 921 | 921 | 920 | 921 | ±0 | ±0% | 2,300 |
2018/11/30 | 920 | 921 | 920 | 921 | +1 | +0.1% | 200 |
2018/11/29 | 918 | 920 | 918 | 920 | +2 | +0.2% | 1,700 |
2018/11/28 | 919 | 921 | 918 | 918 | +1 | +0.1% | 1,300 |
2018/11/27 | 920 | 921 | 917 | 917 | +1 | +0.1% | 1,300 |
2018/11/26 | 923 | 924 | 916 | 916 | -6 | -0.7% | 1,300 |
2018/11/22 | 921 | 922 | 921 | 922 | +2 | +0.2% | 3,300 |
2018/11/21 | 916 | 920 | 911 | 920 | +5 | +0.5% | 8,900 |
2018/11/20 | 928 | 928 | 915 | 915 | -12 | -1.3% | 1,700 |
2018/11/19 | 945 | 945 | 921 | 927 | -18 | -1.9% | 4,500 |
2018/11/16 | 955 | 960 | 921 | 945 | -20 | -2.1% | 4,900 |
2018/11/15 | 1,019 | 1,019 | 936 | 965 | -55 | -5.4% | 5,300 |
2018/11/14 | 1,025 | 1,025 | 1,001 | 1,020 | -5 | -0.5% | 1,100 |
2018/11/13 | 1,030 | 1,065 | 1,025 | 1,025 | +1 | +0.1% | 5,200 |
2018/11/12 | 1,051 | 1,051 | 1,021 | 1,024 | -46 | -4.3% | 600 |
2018/11/09 | 1,065 | 1,071 | 1,065 | 1,070 | -71 | -6.2% | 4,800 |
2018/11/08 | 1,141 | 1,141 | 1,141 | 1,141 | +1 | +0.1% | 200 |
2018/11/07 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 1,100 |
2018/11/06 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
2018/11/05 | 1,140 | 1,140 | 1,129 | 1,130 | -14 | -1.2% | 3,100 |
2018/11/02 | 1,144 | 1,144 | 1,144 | 1,144 | +39 | +3.5% | 200 |
2018/11/01 | 1,148 | 1,148 | 1,093 | 1,105 | -49 | -4.2% | 3,400 |
2018/10/31 | 1,154 | 1,154 | 1,154 | 1,154 | +29 | +2.6% | 200 |
2018/10/30 | 1,074 | 1,125 | 1,072 | 1,125 | -29 | -2.5% | 5,200 |
2018/10/29 | 1,154 | 1,154 | 1,154 | 1,154 | -8 | -0.7% | 100 |
2018/10/26 | 1,120 | 1,162 | 1,120 | 1,162 | - | - | 500 |
2018/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/24 | 1,112 | 1,112 | 1,112 | 1,112 | - | - | 100 |
2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/16 | 1,134 | 1,134 | 1,134 | 1,134 | -6 | -0.5% | 200 |
2018/10/15 | 1,140 | 1,140 | 1,140 | 1,140 | +6 | +0.5% | 200 |
2018/10/12 | 1,150 | 1,150 | 1,120 | 1,134 | -16 | -1.4% | 500 |
2018/10/11 | 1,167 | 1,167 | 1,150 | 1,150 | - | - | 1,700 |
2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/05 | 1,175 | 1,176 | 1,175 | 1,175 | +7 | +0.6% | 500 |
2018/10/04 | 1,175 | 1,175 | 1,168 | 1,168 | - | - | 1,100 |
2018/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/02 | 1,175 | 1,175 | 1,169 | 1,175 | +1 | +0.1% | 800 |
2018/10/01 | 1,174 | 1,174 | 1,174 | 1,174 | +9 | +0.8% | 100 |
1451~
1500
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 | 115,300円 | -1.4% | - | 2.60% | - | 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 | 106,300円 | +1.2% | -43.3% | 2.35% | 25.15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 | 17,400円 | +2.9% | - | 0.00% | - | 28.86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
該当銘柄がありません
チャート関連のコラム