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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,487 | 1,487 | 1,477 | 1,477 | -11 | -0.7% | 1,500 |
2018/02/20 | 1,487 | 1,488 | 1,487 | 1,488 | ±0 | ±0% | 400 |
2018/02/19 | 1,480 | 1,488 | 1,450 | 1,488 | +9 | +0.6% | 2,000 |
2018/02/16 | 1,466 | 1,480 | 1,441 | 1,479 | +11 | +0.7% | 2,400 |
2018/02/15 | 1,468 | 1,468 | 1,426 | 1,468 | -2 | -0.1% | 2,800 |
2018/02/14 | 1,470 | 1,470 | 1,440 | 1,470 | -9 | -0.6% | 4,100 |
2018/02/13 | 1,479 | 1,479 | 1,438 | 1,479 | +24 | +1.6% | 800 |
2018/02/09 | 1,450 | 1,498 | 1,418 | 1,455 | -45 | -3% | 3,000 |
2018/02/08 | 1,479 | 1,528 | 1,440 | 1,500 | -107 | -6.7% | 10,700 |
2018/02/07 | 1,600 | 1,680 | 1,600 | 1,607 | +58 | +3.7% | 800 |
2018/02/06 | 1,625 | 1,625 | 1,549 | 1,549 | -151 | -8.9% | 2,900 |
2018/02/05 | 1,727 | 1,728 | 1,698 | 1,700 | -35 | -2% | 1,900 |
2018/02/02 | 1,778 | 1,778 | 1,735 | 1,735 | -7 | -0.4% | 3,600 |
2018/02/01 | 1,742 | 1,742 | 1,742 | 1,742 | -26 | -1.5% | 100 |
2018/01/31 | 1,735 | 1,780 | 1,735 | 1,768 | +33 | +1.9% | 2,700 |
2018/01/30 | 1,735 | 1,737 | 1,735 | 1,735 | ±0 | ±0% | 900 |
2018/01/29 | 1,733 | 1,736 | 1,733 | 1,735 | -25 | -1.4% | 2,400 |
2018/01/26 | 1,779 | 1,786 | 1,739 | 1,760 | -14 | -0.8% | 1,500 |
2018/01/25 | 1,770 | 1,789 | 1,770 | 1,774 | +8 | +0.5% | 3,100 |
2018/01/24 | 1,749 | 1,790 | 1,741 | 1,766 | +26 | +1.5% | 2,700 |
2018/01/23 | 1,740 | 1,740 | 1,740 | 1,740 | +5 | +0.3% | 1,100 |
2018/01/22 | 1,725 | 1,750 | 1,725 | 1,735 | -10 | -0.6% | 1,000 |
2018/01/19 | 1,740 | 1,745 | 1,739 | 1,745 | +45 | +2.6% | 2,600 |
2018/01/18 | 1,699 | 1,710 | 1,690 | 1,700 | +12 | +0.7% | 4,100 |
2018/01/17 | 1,703 | 1,703 | 1,688 | 1,688 | -7 | -0.4% | 900 |
2018/01/16 | 1,664 | 1,695 | 1,664 | 1,695 | +32 | +1.9% | 3,100 |
2018/01/15 | 1,649 | 1,663 | 1,649 | 1,663 | +13 | +0.8% | 3,200 |
2018/01/12 | 1,642 | 1,655 | 1,637 | 1,650 | +8 | +0.5% | 2,700 |
2018/01/11 | 1,640 | 1,653 | 1,640 | 1,642 | +9 | +0.6% | 1,000 |
2018/01/10 | 1,633 | 1,634 | 1,633 | 1,633 | -3 | -0.2% | 2,300 |
2018/01/09 | 1,630 | 1,651 | 1,630 | 1,636 | +11 | +0.7% | 1,900 |
2018/01/05 | 1,615 | 1,625 | 1,615 | 1,625 | +25 | +1.6% | 600 |
2018/01/04 | 1,618 | 1,618 | 1,600 | 1,600 | - | - | 700 |
2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/28 | 1,600 | 1,600 | 1,560 | 1,578 | -21 | -1.3% | 1,700 |
2017/12/27 | 1,550 | 1,600 | 1,550 | 1,599 | +49 | +3.2% | 1,600 |
2017/12/26 | 1,550 | 1,550 | 1,550 | 1,550 | -20 | -1.3% | 100 |
2017/12/25 | 1,568 | 1,570 | 1,559 | 1,570 | +48 | +3.2% | 1,400 |
2017/12/22 | 1,546 | 1,546 | 1,522 | 1,522 | -43 | -2.7% | 1,200 |
2017/12/21 | 1,545 | 1,565 | 1,545 | 1,565 | +6 | +0.4% | 500 |
2017/12/20 | 1,560 | 1,560 | 1,530 | 1,559 | +34 | +2.2% | 1,800 |
2017/12/19 | 1,525 | 1,525 | 1,525 | 1,525 | +2 | +0.1% | 700 |
2017/12/18 | 1,530 | 1,530 | 1,523 | 1,523 | -4 | -0.3% | 500 |
2017/12/15 | 1,549 | 1,549 | 1,527 | 1,527 | - | - | 1,400 |
2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/13 | 1,547 | 1,547 | 1,522 | 1,522 | +3 | +0.2% | 1,600 |
2017/12/12 | 1,519 | 1,519 | 1,519 | 1,519 | -5 | -0.3% | 100 |
2017/12/11 | 1,521 | 1,524 | 1,521 | 1,524 | +5 | +0.3% | 200 |
2017/12/08 | 1,508 | 1,520 | 1,508 | 1,519 | +11 | +0.7% | 1,100 |
2017/12/07 | 1,508 | 1,508 | 1,508 | 1,508 | +8 | +0.5% | 100 |
1651~
1700
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 | 107,000円 | +1.2% | -43.3% | 2.34% | 25.32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