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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,214 | 1,233 | 1,191 | 1,207 | -7 | -0.6% | 4,400 |
| 2024/10/23 | 1,230 | 1,230 | 1,210 | 1,214 | -25 | -2% | 2,400 |
| 2024/10/22 | 1,244 | 1,248 | 1,232 | 1,239 | -4 | -0.3% | 1,400 |
| 2024/10/21 | 1,248 | 1,254 | 1,243 | 1,243 | -10 | -0.8% | 1,500 |
| 2024/10/18 | 1,289 | 1,289 | 1,241 | 1,253 | -43 | -3.3% | 6,000 |
| 2024/10/17 | 1,236 | 1,336 | 1,236 | 1,296 | +41 | +3.3% | 29,900 |
| 2024/10/16 | 1,234 | 1,255 | 1,234 | 1,255 | +24 | +1.9% | 4,100 |
| 2024/10/15 | 1,218 | 1,248 | 1,218 | 1,231 | +19 | +1.6% | 1,000 |
| 2024/10/11 | 1,208 | 1,250 | 1,208 | 1,212 | -13 | -1.1% | 3,800 |
| 2024/10/10 | 1,217 | 1,235 | 1,217 | 1,225 | ±0 | ±0% | 2,900 |
| 2024/10/09 | 1,243 | 1,243 | 1,223 | 1,225 | -11 | -0.9% | 2,400 |
| 2024/10/08 | 1,240 | 1,260 | 1,230 | 1,236 | -24 | -1.9% | 2,500 |
| 2024/10/07 | 1,250 | 1,270 | 1,230 | 1,260 | +34 | +2.8% | 4,100 |
| 2024/10/04 | 1,206 | 1,309 | 1,197 | 1,226 | +26 | +2.2% | 25,000 |
| 2024/10/03 | 1,198 | 1,215 | 1,197 | 1,200 | +2 | +0.2% | 5,600 |
| 2024/10/02 | 1,185 | 1,212 | 1,185 | 1,198 | -9 | -0.7% | 4,500 |
| 2024/10/01 | 1,177 | 1,228 | 1,177 | 1,207 | +30 | +2.5% | 6,500 |
| 2024/09/30 | 1,195 | 1,210 | 1,175 | 1,177 | -35 | -2.9% | 8,200 |
| 2024/09/27 | 1,195 | 1,230 | 1,195 | 1,212 | -13 | -1.1% | 15,100 |
| 2024/09/26 | 1,234 | 1,244 | 1,223 | 1,225 | -6 | -0.5% | 6,500 |
| 2024/09/25 | 1,235 | 1,258 | 1,220 | 1,231 | -3 | -0.2% | 8,100 |
| 2024/09/24 | 1,304 | 1,340 | 1,230 | 1,234 | -59 | -4.6% | 33,400 |
| 2024/09/20 | 1,400 | 1,428 | 1,264 | 1,293 | -77 | -5.6% | 83,400 |
| 2024/09/19 | 1,187 | 1,459 | 1,187 | 1,370 | +183 | +15.4% | 267,400 |
| 2024/09/18 | 1,187 | 1,196 | 1,187 | 1,187 | -1 | -0.1% | 2,600 |
| 2024/09/17 | 1,209 | 1,209 | 1,186 | 1,188 | -39 | -3.2% | 1,400 |
| 2024/09/13 | 1,216 | 1,228 | 1,211 | 1,227 | +21 | +1.7% | 1,400 |
| 2024/09/12 | 1,180 | 1,207 | 1,177 | 1,206 | +26 | +2.2% | 1,800 |
| 2024/09/11 | 1,212 | 1,212 | 1,160 | 1,180 | -32 | -2.6% | 4,100 |
| 2024/09/10 | 1,224 | 1,225 | 1,212 | 1,212 | +4 | +0.3% | 1,500 |
| 2024/09/09 | 1,175 | 1,236 | 1,175 | 1,208 | +25 | +2.1% | 4,300 |
| 2024/09/06 | 1,213 | 1,224 | 1,160 | 1,183 | -32 | -2.6% | 7,200 |
| 2024/09/05 | 1,216 | 1,253 | 1,208 | 1,215 | -31 | -2.5% | 11,900 |
| 2024/09/04 | 1,275 | 1,296 | 1,246 | 1,246 | -67 | -5.1% | 8,100 |
| 2024/09/03 | 1,336 | 1,340 | 1,310 | 1,313 | -28 | -2.1% | 3,800 |
| 2024/09/02 | 1,370 | 1,375 | 1,341 | 1,341 | -39 | -2.8% | 3,600 |
| 2024/08/30 | 1,377 | 1,384 | 1,350 | 1,380 | +3 | +0.2% | 2,800 |
| 2024/08/29 | 1,355 | 1,378 | 1,337 | 1,377 | +7 | +0.5% | 3,200 |
| 2024/08/28 | 1,385 | 1,385 | 1,349 | 1,370 | +8 | +0.6% | 3,500 |
| 2024/08/27 | 1,385 | 1,385 | 1,351 | 1,362 | -12 | -0.9% | 2,300 |
| 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 |
201～
250
件表示中 / 3766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 | 128,800円 | +52.7% | - | 2.33% | 62.19倍 | 0.66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 | 267,900円 | +3.4% | -53.5% | 0.75% | 117.14倍 | 1.62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 |
| ゼロジャパ | - | +4.7% | +47.2% | - | - | - |
|
- |
| コ パ | 50,800円 | +16.9% | - | 0.00% | - | 1.45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 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
