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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 200 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,319 | 1,341 | 1,319 | 1,341 | -8 | -0.6% | 200 |
| 2018/07/12 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 500 |
| 2018/07/11 | 1,350 | 1,350 | 1,349 | 1,349 | - | - | 800 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | -11 | -0.8% | 200 |
| 2018/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | -29 | -2.2% | 200 |
| 2018/07/05 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 300 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,340 | 1,340 | 1,340 | 1,340 | -30 | -2.2% | 100 |
| 2018/07/02 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1551～
1600
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
