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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 1,421 | 1,422 | 1,401 | 1,411 | -1 | -0.1% | 1,700 |
2017/11/14 | 1,406 | 1,412 | 1,406 | 1,412 | -8 | -0.6% | 400 |
2017/11/13 | 1,533 | 1,533 | 1,400 | 1,420 | -118 | -7.7% | 12,100 |
2017/11/10 | 1,549 | 1,549 | 1,538 | 1,538 | -20 | -1.3% | 2,700 |
2017/11/09 | 1,576 | 1,576 | 1,558 | 1,558 | -3 | -0.2% | 900 |
2017/11/08 | 1,545 | 1,588 | 1,545 | 1,561 | +21 | +1.4% | 800 |
2017/11/07 | 1,556 | 1,556 | 1,540 | 1,540 | - | - | 300 |
2017/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/11/02 | 1,541 | 1,542 | 1,540 | 1,540 | - | - | 400 |
2017/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/31 | 1,540 | 1,540 | 1,540 | 1,540 | -17 | -1.1% | 400 |
2017/10/30 | 1,535 | 1,557 | 1,535 | 1,557 | +22 | +1.4% | 500 |
2017/10/27 | 1,535 | 1,535 | 1,535 | 1,535 | -4 | -0.3% | 200 |
2017/10/26 | 1,522 | 1,539 | 1,522 | 1,539 | +17 | +1.1% | 200 |
2017/10/25 | 1,549 | 1,549 | 1,522 | 1,522 | -9 | -0.6% | 400 |
2017/10/24 | 1,518 | 1,531 | 1,518 | 1,531 | +7 | +0.5% | 300 |
2017/10/23 | 1,505 | 1,524 | 1,505 | 1,524 | +9 | +0.6% | 900 |
2017/10/20 | 1,520 | 1,520 | 1,505 | 1,515 | -15 | -1% | 700 |
2017/10/19 | 1,524 | 1,530 | 1,508 | 1,530 | +6 | +0.4% | 1,000 |
2017/10/18 | 1,535 | 1,535 | 1,524 | 1,524 | -26 | -1.7% | 1,500 |
2017/10/17 | 1,535 | 1,550 | 1,521 | 1,550 | +15 | +1% | 600 |
2017/10/16 | 1,536 | 1,544 | 1,535 | 1,535 | -9 | -0.6% | 800 |
2017/10/13 | 1,561 | 1,561 | 1,544 | 1,544 | -17 | -1.1% | 400 |
2017/10/12 | 1,521 | 1,561 | 1,521 | 1,561 | - | - | 600 |
2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/10 | 1,514 | 1,514 | 1,514 | 1,514 | - | - | 200 |
2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/10/05 | 1,513 | 1,513 | 1,513 | 1,513 | -17 | -1.1% | 400 |
2017/10/04 | 1,537 | 1,538 | 1,514 | 1,530 | -28 | -1.8% | 800 |
2017/10/03 | 1,513 | 1,558 | 1,513 | 1,558 | - | - | 1,100 |
2017/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/29 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 400 |
2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/27 | 1,491 | 1,511 | 1,491 | 1,511 | +1,205 | +393.8% | 900 |
2017/09/26 | 306 | 306 | 299 | 306 | ±0 | ±0% | 7,000 |
2017/09/25 | 306 | 306 | 306 | 306 | +8 | +2.7% | 1,000 |
2017/09/22 | 298 | 298 | 298 | 298 | -8 | -2.6% | 1,000 |
2017/09/21 | 306 | 306 | 306 | 306 | +5 | +1.7% | 1,000 |
2017/09/20 | 299 | 301 | 298 | 301 | +2 | +0.7% | 7,000 |
2017/09/19 | 302 | 302 | 297 | 299 | - | - | 9,000 |
2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/12 | 302 | 302 | 302 | 302 | +4 | +1.3% | 1,000 |
2017/09/11 | 293 | 298 | 293 | 298 | +5 | +1.7% | 3,000 |
2017/09/08 | 287 | 293 | 287 | 293 | - | - | 3,000 |
2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/09/06 | 290 | 295 | 287 | 287 | -9 | -3% | 3,000 |
2017/09/05 | 297 | 297 | 296 | 296 | -9 | -3% | 2,000 |
2017/09/04 | 296 | 305 | 296 | 305 | +9 | +3% | 4,000 |
1701~
1750
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