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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 292 | 292 | 280 | 280 | -9 | -3.1% | 43,000 |
| 2017/07/11 | 289 | 289 | 289 | 289 | +2 | +0.7% | 3,000 |
| 2017/07/10 | 286 | 287 | 286 | 287 | +1 | +0.3% | 2,000 |
| 2017/07/07 | 286 | 286 | 286 | 286 | +3 | +1.1% | 5,000 |
| 2017/07/06 | 283 | 283 | 283 | 283 | +2 | +0.7% | 2,000 |
| 2017/07/05 | 282 | 285 | 281 | 281 | - | - | 5,000 |
| 2017/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/03 | 282 | 282 | 282 | 282 | ±0 | ±0% | 1,000 |
| 2017/06/30 | 282 | 282 | 282 | 282 | -1 | -0.4% | 3,000 |
| 2017/06/29 | 283 | 283 | 283 | 283 | - | - | 1,000 |
| 2017/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/27 | 284 | 284 | 283 | 283 | -3 | -1% | 2,000 |
| 2017/06/26 | 286 | 286 | 286 | 286 | +3 | +1.1% | 5,000 |
| 2017/06/23 | 288 | 288 | 283 | 283 | -5 | -1.7% | 5,000 |
| 2017/06/22 | 283 | 290 | 281 | 288 | +5 | +1.8% | 11,000 |
| 2017/06/21 | 288 | 288 | 282 | 283 | -2 | -0.7% | 9,000 |
| 2017/06/20 | 284 | 285 | 284 | 285 | +3 | +1.1% | 7,000 |
| 2017/06/19 | 284 | 284 | 282 | 282 | - | - | 3,000 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 280 | 280 | 280 | 280 | -6 | -2.1% | 1,000 |
| 2017/06/13 | 286 | 286 | 286 | 286 | +4 | +1.4% | 1,000 |
| 2017/06/12 | 282 | 282 | 282 | 282 | - | - | 2,000 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 288 | 288 | 281 | 281 | -3 | -1.1% | 6,000 |
| 2017/06/07 | 284 | 284 | 284 | 284 | ±0 | ±0% | 2,000 |
| 2017/06/06 | 284 | 284 | 284 | 284 | -1 | -0.4% | 1,000 |
| 2017/06/05 | 287 | 289 | 285 | 285 | ±0 | ±0% | 5,000 |
| 2017/06/02 | 285 | 285 | 285 | 285 | +1 | +0.4% | 9,000 |
| 2017/06/01 | 287 | 287 | 284 | 284 | +4 | +1.4% | 4,000 |
| 2017/05/31 | 280 | 280 | 280 | 280 | -5 | -1.8% | 2,000 |
| 2017/05/30 | 285 | 285 | 285 | 285 | ±0 | ±0% | 1,000 |
| 2017/05/29 | 285 | 285 | 285 | 285 | +4 | +1.4% | 5,000 |
| 2017/05/26 | 281 | 281 | 281 | 281 | +1 | +0.4% | 1,000 |
| 2017/05/25 | 283 | 283 | 280 | 280 | - | - | 2,000 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 283 | 283 | 283 | 283 | - | - | 1,000 |
| 2017/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/19 | 281 | 282 | 281 | 282 | +6 | +2.2% | 6,000 |
| 2017/05/18 | 284 | 284 | 276 | 276 | -9 | -3.2% | 6,000 |
| 2017/05/17 | 285 | 285 | 285 | 285 | - | - | 2,000 |
| 2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/15 | 286 | 286 | 282 | 282 | +2 | +0.7% | 5,000 |
| 2017/05/12 | 274 | 294 | 274 | 280 | - | - | 28,000 |
| 2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/10 | 270 | 270 | 270 | 270 | - | - | 1,000 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 264 | 264 | 264 | 264 | ±0 | ±0% | 1,000 |
| 2017/05/02 | 264 | 267 | 264 | 264 | +1 | +0.4% | 3,000 |
| 2017/05/01 | 265 | 265 | 263 | 263 | -1 | -0.4% | 3,000 |
1801～
1850
件表示中 / 3587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 | 114,800円 | -1.4% | - | 2.61% | - | 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
