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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,449 | 1,510 | 1,427 | 1,510 | +42 | +2.9% | 43,300 |
| 2024/04/12 | 1,478 | 1,510 | 1,455 | 1,468 | -11 | -0.7% | 27,400 |
| 2024/04/11 | 1,520 | 1,545 | 1,467 | 1,479 | -81 | -5.2% | 51,000 |
| 2024/04/10 | 1,540 | 1,585 | 1,535 | 1,560 | +5 | +0.3% | 28,100 |
| 2024/04/09 | 1,532 | 1,599 | 1,493 | 1,555 | +36 | +2.4% | 76,700 |
| 2024/04/08 | 1,575 | 1,632 | 1,514 | 1,519 | -32 | -2.1% | 62,000 |
| 2024/04/05 | 1,592 | 1,615 | 1,551 | 1,551 | -81 | -5% | 55,600 |
| 2024/04/04 | 1,705 | 1,778 | 1,623 | 1,632 | -72 | -4.2% | 89,500 |
| 2024/04/03 | 1,881 | 1,900 | 1,704 | 1,704 | -216 | -11.3% | 121,600 |
| 2024/04/02 | 2,079 | 2,089 | 1,909 | 1,920 | -202 | -9.5% | 120,300 |
| 2024/04/01 | 2,293 | 2,324 | 2,083 | 2,122 | -169 | -7.4% | 108,100 |
| 2024/03/29 | 2,470 | 2,480 | 2,200 | 2,291 | -364 | -13.7% | 318,600 |
| 2024/03/28 | 4,055 | 4,055 | 2,655 | 2,655 | -730 | -21.6% | 811,200 |
| 2024/03/27 | 2,946 | 3,385 | 2,798 | 3,385 | +500 | +17.3% | 210,800 |
| 2024/03/26 | 3,260 | 3,275 | 2,830 | 2,885 | -390 | -11.9% | 86,700 |
| 2024/03/25 | 3,225 | 3,340 | 2,971 | 3,275 | +50 | +1.6% | 205,600 |
| 2024/03/22 | 3,530 | 3,690 | 3,225 | 3,225 | -700 | -17.8% | 699,400 |
| 2024/03/21 | 3,925 | 3,925 | 3,925 | 3,925 | +700 | +21.7% | 36,500 |
| 2024/03/19 | 3,095 | 3,295 | 2,997 | 3,225 | +228 | +7.6% | 239,300 |
| 2024/03/18 | 3,010 | 3,055 | 2,900 | 2,997 | -83 | -2.7% | 132,700 |
| 2024/03/15 | 2,626 | 3,080 | 2,501 | 3,080 | +504 | +19.6% | 494,500 |
| 2024/03/14 | 2,600 | 2,907 | 2,494 | 2,576 | +26 | +1% | 138,400 |
| 2024/03/13 | 2,790 | 2,928 | 2,400 | 2,550 | -505 | -16.5% | 173,100 |
| 2024/03/12 | 3,700 | 3,710 | 3,055 | 3,055 | -700 | -18.6% | 117,200 |
| 2024/03/11 | 4,055 | 4,270 | 3,630 | 3,755 | -295 | -7.3% | 113,100 |
| 2024/03/08 | 4,610 | 4,960 | 3,980 | 4,050 | -630 | -13.5% | 208,200 |
| 2024/03/07 | 4,850 | 5,070 | 4,500 | 4,680 | -360 | -7.1% | 125,700 |
| 2024/03/06 | 4,910 | 6,020 | 4,565 | 5,040 | -70 | -1.4% | 449,900 |
| 2024/03/05 | 5,110 | 5,110 | 5,010 | 5,110 | +705 | +16% | 84,600 |
| 2024/03/04 | 4,265 | 4,405 | 4,020 | 4,405 | +700 | +18.9% | 300,300 |
| 2024/03/01 | 3,255 | 3,740 | 3,040 | 3,705 | +380 | +11.4% | 439,600 |
| 2024/02/29 | 3,935 | 4,445 | 3,305 | 3,325 | -680 | -17% | 422,700 |
| 2024/02/28 | 4,005 | 4,005 | 3,725 | 4,005 | +700 | +21.2% | 250,400 |
| 2024/02/27 | 2,803 | 3,305 | 2,703 | 3,305 | +502 | +17.9% | 424,200 |
| 2024/02/26 | 2,321 | 2,803 | 2,321 | 2,803 | +500 | +21.7% | 1,000,900 |
| 2024/02/22 | 2,290 | 2,303 | 2,150 | 2,303 | +400 | +21% | 295,900 |
| 2024/02/21 | 1,699 | 1,903 | 1,520 | 1,903 | +400 | +26.6% | 275,900 |
| 2024/02/20 | 1,203 | 1,503 | 1,173 | 1,503 | +300 | +24.9% | 277,600 |
| 2024/02/19 | 1,141 | 1,234 | 1,128 | 1,203 | +54 | +4.7% | 11,100 |
| 2024/02/16 | 1,103 | 1,166 | 1,100 | 1,149 | +34 | +3% | 6,200 |
| 2024/02/15 | 1,153 | 1,153 | 1,081 | 1,115 | -32 | -2.8% | 12,700 |
| 2024/02/14 | 1,135 | 1,165 | 1,127 | 1,147 | -12 | -1% | 3,800 |
| 2024/02/13 | 1,148 | 1,166 | 1,115 | 1,159 | +41 | +3.7% | 8,900 |
| 2024/02/09 | 1,145 | 1,176 | 1,101 | 1,118 | -45 | -3.9% | 22,200 |
| 2024/02/08 | 1,169 | 1,216 | 1,121 | 1,163 | -6 | -0.5% | 21,000 |
| 2024/02/07 | 1,183 | 1,192 | 1,155 | 1,169 | -14 | -1.2% | 7,700 |
| 2024/02/06 | 1,221 | 1,262 | 1,183 | 1,183 | -51 | -4.1% | 23,900 |
| 2024/02/05 | 1,115 | 1,358 | 1,105 | 1,234 | +124 | +11.2% | 154,900 |
| 2024/02/02 | 1,104 | 1,126 | 1,104 | 1,110 | +6 | +0.5% | 5,000 |
| 2024/02/01 | 1,142 | 1,142 | 1,099 | 1,104 | -53 | -4.6% | 9,600 |
151～
200
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 | 114,700円 | -1.4% | - | 2.62% | - | 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
