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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,302 | 1,374 | 1,302 | 1,374 | +68 | +5.2% | 2,500 |
| 2024/08/23 | 1,302 | 1,330 | 1,300 | 1,306 | -9 | -0.7% | 1,700 |
| 2024/08/22 | 1,360 | 1,362 | 1,315 | 1,315 | -47 | -3.5% | 3,800 |
| 2024/08/21 | 1,395 | 1,425 | 1,345 | 1,362 | -38 | -2.7% | 4,700 |
| 2024/08/20 | 1,329 | 1,400 | 1,318 | 1,400 | +103 | +7.9% | 8,600 |
| 2024/08/19 | 1,330 | 1,339 | 1,296 | 1,297 | -29 | -2.2% | 14,400 |
| 2024/08/16 | 1,343 | 1,366 | 1,325 | 1,326 | -22 | -1.6% | 13,300 |
| 2024/08/15 | 1,302 | 1,373 | 1,302 | 1,348 | +46 | +3.5% | 8,500 |
| 2024/08/14 | 1,304 | 1,339 | 1,285 | 1,302 | +16 | +1.2% | 9,900 |
| 2024/08/13 | 1,289 | 1,310 | 1,240 | 1,286 | +45 | +3.6% | 6,900 |
| 2024/08/09 | 1,301 | 1,349 | 1,230 | 1,241 | -30 | -2.4% | 15,300 |
| 2024/08/08 | 1,245 | 1,337 | 1,245 | 1,271 | +2 | +0.2% | 5,900 |
| 2024/08/07 | 1,150 | 1,329 | 1,150 | 1,269 | +99 | +8.5% | 20,400 |
| 2024/08/06 | 1,149 | 1,269 | 1,124 | 1,170 | +45 | +4% | 30,700 |
| 2024/08/05 | 1,256 | 1,309 | 1,076 | 1,125 | -251 | -18.2% | 49,800 |
| 2024/08/02 | 1,461 | 1,461 | 1,376 | 1,376 | -106 | -7.2% | 21,300 |
| 2024/08/01 | 1,537 | 1,537 | 1,481 | 1,482 | -61 | -4% | 10,300 |
| 2024/07/31 | 1,540 | 1,543 | 1,469 | 1,543 | -7 | -0.5% | 26,000 |
| 2024/07/30 | 1,611 | 1,611 | 1,542 | 1,550 | -60 | -3.7% | 16,400 |
| 2024/07/29 | 1,583 | 1,610 | 1,575 | 1,610 | +27 | +1.7% | 6,600 |
| 2024/07/26 | 1,561 | 1,594 | 1,543 | 1,583 | +29 | +1.9% | 8,800 |
| 2024/07/25 | 1,600 | 1,600 | 1,553 | 1,554 | -65 | -4% | 26,100 |
| 2024/07/24 | 1,620 | 1,630 | 1,590 | 1,619 | -1 | -0.1% | 14,600 |
| 2024/07/23 | 1,621 | 1,667 | 1,616 | 1,620 | ±0 | ±0% | 6,900 |
| 2024/07/22 | 1,656 | 1,656 | 1,600 | 1,620 | -35 | -2.1% | 13,700 |
| 2024/07/19 | 1,687 | 1,720 | 1,651 | 1,655 | -32 | -1.9% | 16,300 |
| 2024/07/18 | 1,760 | 1,776 | 1,681 | 1,687 | -91 | -5.1% | 34,700 |
| 2024/07/17 | 1,730 | 1,884 | 1,721 | 1,778 | +56 | +3.3% | 79,400 |
| 2024/07/16 | 1,647 | 1,745 | 1,647 | 1,722 | +78 | +4.7% | 41,100 |
| 2024/07/12 | 1,636 | 1,661 | 1,619 | 1,644 | +16 | +1% | 12,900 |
| 2024/07/11 | 1,599 | 1,635 | 1,587 | 1,628 | +36 | +2.3% | 18,400 |
| 2024/07/10 | 1,586 | 1,592 | 1,551 | 1,592 | +11 | +0.7% | 10,400 |
| 2024/07/09 | 1,625 | 1,625 | 1,577 | 1,581 | -36 | -2.2% | 16,500 |
| 2024/07/08 | 1,658 | 1,658 | 1,606 | 1,617 | -50 | -3% | 14,900 |
| 2024/07/05 | 1,670 | 1,689 | 1,649 | 1,667 | -4 | -0.2% | 17,000 |
| 2024/07/04 | 1,628 | 1,679 | 1,623 | 1,671 | +47 | +2.9% | 16,800 |
| 2024/07/03 | 1,620 | 1,640 | 1,605 | 1,624 | -3 | -0.2% | 12,000 |
| 2024/07/02 | 1,658 | 1,658 | 1,592 | 1,627 | -31 | -1.9% | 22,700 |
| 2024/07/01 | 1,675 | 1,687 | 1,653 | 1,658 | -25 | -1.5% | 7,600 |
| 2024/06/28 | 1,675 | 1,692 | 1,645 | 1,683 | +3 | +0.2% | 17,800 |
| 2024/06/27 | 1,702 | 1,721 | 1,671 | 1,680 | -10 | -0.6% | 20,100 |
| 2024/06/26 | 1,726 | 1,726 | 1,680 | 1,690 | -23 | -1.3% | 14,100 |
| 2024/06/25 | 1,732 | 1,745 | 1,692 | 1,713 | +7 | +0.4% | 16,200 |
| 2024/06/24 | 1,692 | 1,770 | 1,664 | 1,706 | +50 | +3% | 42,600 |
| 2024/06/21 | 1,682 | 1,700 | 1,656 | 1,656 | -26 | -1.5% | 16,800 |
| 2024/06/20 | 1,662 | 1,688 | 1,644 | 1,682 | +20 | +1.2% | 18,900 |
| 2024/06/19 | 1,622 | 1,667 | 1,617 | 1,662 | +42 | +2.6% | 19,300 |
| 2024/06/18 | 1,628 | 1,633 | 1,600 | 1,620 | -1 | -0.1% | 13,800 |
| 2024/06/17 | 1,660 | 1,687 | 1,621 | 1,621 | -39 | -2.3% | 24,300 |
| 2024/06/14 | 1,657 | 1,691 | 1,642 | 1,660 | +25 | +1.5% | 9,600 |
151～
200
件表示中 / 3676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 | 99,800円 | - | - | 3.01% | - | 0.33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 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
| コ パ | 42,100円 | +15.7% | - | 0.00% | 1238.24倍 | 0.88倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ＯＯＫＡＢＥ | - | - | - | - | - | - |
|
- |
| ＴＲＵＣＫＯＮＥ | 31,000円 | +0.8% | -50.0% | 2.58% | 7.44倍 | 0.62倍 |
|
中古トラックの買い取り業。オークション、国内運送業者や海外へ販売。運送事業も展開 |
市場注目の銘柄
チャート関連のコラム
