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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 1,100 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,381 | 1,381 | 1,380 | 1,380 | - | - | 700 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 1,381 | 1,381 | 1,380 | 1,380 | - | - | 1,100 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 200 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 200 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,351 | 1,371 | 1,351 | 1,371 | -29 | -2.1% | 600 |
| 2018/05/29 | 1,430 | 1,430 | 1,400 | 1,400 | - | - | 2,900 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 1,370 | 1,430 | 1,370 | 1,430 | +50 | +3.6% | 1,300 |
| 2018/05/24 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 200 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 1,394 | 1,394 | 1,380 | 1,380 | -4 | -0.3% | 1,300 |
| 2018/05/21 | 1,406 | 1,406 | 1,384 | 1,384 | +4 | +0.3% | 700 |
| 2018/05/18 | 1,380 | 1,380 | 1,380 | 1,380 | -21 | -1.5% | 1,000 |
| 2018/05/17 | 1,401 | 1,401 | 1,390 | 1,401 | - | - | 400 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2018/05/14 | 1,401 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2018/05/11 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 700 |
| 2018/05/10 | 1,403 | 1,403 | 1,400 | 1,400 | -2 | -0.1% | 1,300 |
| 2018/05/09 | 1,400 | 1,402 | 1,400 | 1,402 | ±0 | ±0% | 500 |
| 2018/05/08 | 1,418 | 1,418 | 1,402 | 1,402 | -1 | -0.1% | 700 |
| 2018/05/07 | 1,435 | 1,435 | 1,403 | 1,403 | -32 | -2.2% | 900 |
| 2018/05/02 | 1,435 | 1,435 | 1,435 | 1,435 | +30 | +2.1% | 100 |
| 2018/05/01 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 600 |
| 2018/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 1,446 | 1,450 | 1,446 | 1,450 | - | - | 500 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 1,441 | 1,441 | 1,441 | 1,441 | - | - | 300 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 100 |
| 2018/04/17 | 1,392 | 1,392 | 1,392 | 1,392 | -44 | -3.1% | 100 |
| 2018/04/16 | 1,412 | 1,436 | 1,412 | 1,436 | - | - | 200 |
1551～
1600
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
