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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 1,167 | 1,168 | 1,165 | 1,165 | - | - | 3,000 |
2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/26 | 1,166 | 1,166 | 1,165 | 1,165 | - | - | 400 |
2018/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/21 | 1,164 | 1,164 | 1,164 | 1,164 | - | - | 100 |
2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/19 | 1,171 | 1,181 | 1,171 | 1,181 | - | - | 200 |
2018/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/10 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 200 |
2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1451~
1500
件表示中 / 3572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 | 121,000円 | -1.4% | - | 2.48% | - | 0.37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 | 227,800円 | +3.3% | +25.9% | 0.44% | 88.57倍 | 1.43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 |
イヴレス | - | +5.1% | - | - | - | - |
|
- |
ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
JHD | 17,800円 | +2.9% | - | 0.00% | - | 29.52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