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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/05 | 1,178 | 1,178 | 1,178 | 1,178 | - | - | 300 |
2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/03 | 1,178 | 1,178 | 1,178 | 1,178 | -17 | -1.4% | 100 |
2018/08/31 | 1,190 | 1,195 | 1,165 | 1,195 | +4 | +0.3% | 1,200 |
2018/08/30 | 1,200 | 1,201 | 1,191 | 1,191 | +1 | +0.1% | 500 |
2018/08/29 | 1,218 | 1,218 | 1,190 | 1,190 | -31 | -2.5% | 400 |
2018/08/28 | 1,221 | 1,221 | 1,221 | 1,221 | -2 | -0.2% | 100 |
2018/08/27 | 1,223 | 1,223 | 1,223 | 1,223 | - | - | 300 |
2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/23 | 1,163 | 1,163 | 1,163 | 1,163 | +6 | +0.5% | 200 |
2018/08/22 | 1,175 | 1,175 | 1,157 | 1,157 | - | - | 300 |
2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/17 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
2018/08/16 | 1,175 | 1,175 | 1,175 | 1,175 | -1 | -0.1% | 300 |
2018/08/15 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 400 |
2018/08/14 | 1,161 | 1,191 | 1,161 | 1,176 | +5 | +0.4% | 2,400 |
2018/08/13 | 1,205 | 1,205 | 1,171 | 1,171 | -34 | -2.8% | 2,800 |
2018/08/10 | 1,220 | 1,220 | 1,205 | 1,205 | -15 | -1.2% | 600 |
2018/08/09 | 1,200 | 1,240 | 1,200 | 1,220 | -103 | -7.8% | 6,400 |
2018/08/08 | 1,352 | 1,352 | 1,322 | 1,323 | -35 | -2.6% | 700 |
2018/08/07 | 1,358 | 1,358 | 1,358 | 1,358 | +1 | +0.1% | 100 |
2018/08/06 | 1,357 | 1,357 | 1,357 | 1,357 | -30 | -2.2% | 200 |
2018/08/03 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 300 |
2018/08/02 | 1,387 | 1,387 | 1,387 | 1,387 | +1 | +0.1% | 100 |
2018/08/01 | 1,386 | 1,386 | 1,386 | 1,386 | +1 | +0.1% | 100 |
2018/07/31 | 1,368 | 1,385 | 1,368 | 1,385 | +24 | +1.8% | 1,900 |
2018/07/30 | 1,365 | 1,365 | 1,361 | 1,361 | -4 | -0.3% | 300 |
2018/07/27 | 1,364 | 1,365 | 1,364 | 1,365 | +15 | +1.1% | 600 |
2018/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | -14 | -1% | 100 |
2018/07/25 | 1,350 | 1,364 | 1,350 | 1,364 | +14 | +1% | 2,000 |
2018/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | +26 | +2% | 400 |
2018/07/23 | 1,324 | 1,324 | 1,324 | 1,324 | ±0 | ±0% | 100 |
2018/07/20 | 1,324 | 1,324 | 1,324 | 1,324 | +3 | +0.2% | 500 |
2018/07/19 | 1,322 | 1,322 | 1,321 | 1,321 | -20 | -1.5% | 200 |
1501~
1550
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
チャート関連のコラム