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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/12 | 1,382 | 1,382 | 1,382 | 1,382 | ±0 | ±0% | 600 |
2018/04/11 | 1,382 | 1,382 | 1,382 | 1,382 | ±0 | ±0% | 200 |
2018/04/10 | 1,382 | 1,382 | 1,382 | 1,382 | +1 | +0.1% | 100 |
2018/04/09 | 1,381 | 1,381 | 1,381 | 1,381 | - | - | 400 |
2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/05 | 1,391 | 1,391 | 1,383 | 1,383 | - | - | 1,400 |
2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/03 | 1,389 | 1,390 | 1,389 | 1,390 | -3 | -0.2% | 600 |
2018/04/02 | 1,394 | 1,394 | 1,393 | 1,393 | -2 | -0.1% | 200 |
2018/03/30 | 1,395 | 1,395 | 1,395 | 1,395 | -8 | -0.6% | 200 |
2018/03/29 | 1,406 | 1,406 | 1,403 | 1,403 | -2 | -0.1% | 400 |
2018/03/28 | 1,404 | 1,405 | 1,404 | 1,405 | -33 | -2.3% | 1,200 |
2018/03/27 | 1,441 | 1,441 | 1,411 | 1,438 | -2 | -0.1% | 300 |
2018/03/26 | 1,440 | 1,440 | 1,440 | 1,440 | +1 | +0.1% | 100 |
2018/03/23 | 1,421 | 1,439 | 1,421 | 1,439 | -1 | -0.1% | 700 |
2018/03/22 | 1,437 | 1,440 | 1,437 | 1,440 | ±0 | ±0% | 500 |
2018/03/20 | 1,416 | 1,440 | 1,413 | 1,440 | +24 | +1.7% | 1,000 |
2018/03/19 | 1,420 | 1,420 | 1,416 | 1,416 | -17 | -1.2% | 800 |
2018/03/16 | 1,429 | 1,433 | 1,428 | 1,433 | +4 | +0.3% | 1,200 |
2018/03/15 | 1,413 | 1,433 | 1,413 | 1,429 | -56 | -3.8% | 5,300 |
2018/03/14 | 1,480 | 1,485 | 1,478 | 1,485 | +5 | +0.3% | 600 |
2018/03/13 | 1,467 | 1,480 | 1,467 | 1,480 | +14 | +1% | 300 |
2018/03/12 | 1,466 | 1,466 | 1,466 | 1,466 | +15 | +1% | 200 |
2018/03/09 | 1,466 | 1,466 | 1,451 | 1,451 | -15 | -1% | 800 |
2018/03/08 | 1,468 | 1,468 | 1,466 | 1,466 | +1 | +0.1% | 200 |
2018/03/07 | 1,460 | 1,465 | 1,460 | 1,465 | +27 | +1.9% | 300 |
2018/03/06 | 1,438 | 1,438 | 1,438 | 1,438 | +3 | +0.2% | 200 |
2018/03/05 | 1,465 | 1,465 | 1,435 | 1,435 | -30 | -2% | 200 |
2018/03/02 | 1,462 | 1,465 | 1,462 | 1,465 | -1 | -0.1% | 1,000 |
2018/03/01 | 1,470 | 1,470 | 1,466 | 1,466 | -14 | -0.9% | 800 |
2018/02/28 | 1,480 | 1,480 | 1,480 | 1,480 | +3 | +0.2% | 500 |
2018/02/27 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 100 |
2018/02/26 | 1,477 | 1,477 | 1,477 | 1,477 | +10 | +0.7% | 300 |
2018/02/23 | 1,497 | 1,497 | 1,467 | 1,467 | -13 | -0.9% | 400 |
2018/02/22 | 1,480 | 1,480 | 1,480 | 1,480 | +3 | +0.2% | 600 |
1601~
1650
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 | 17,300円 | +2.9% | - | 0.00% | - | 28.69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