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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,601 | 1,641 | 1,570 | 1,573 | -44 | -2.7% | 37,600 |
| 2024/05/29 | 1,685 | 1,689 | 1,615 | 1,617 | -54 | -3.2% | 26,100 |
| 2024/05/28 | 1,664 | 1,717 | 1,660 | 1,671 | -11 | -0.7% | 43,700 |
| 2024/05/27 | 1,701 | 1,794 | 1,673 | 1,682 | -15 | -0.9% | 70,500 |
| 2024/05/24 | 1,620 | 1,990 | 1,620 | 1,697 | +76 | +4.7% | 545,700 |
| 2024/05/23 | 1,713 | 1,722 | 1,614 | 1,621 | -87 | -5.1% | 45,700 |
| 2024/05/22 | 1,700 | 1,749 | 1,650 | 1,708 | -32 | -1.8% | 41,600 |
| 2024/05/21 | 1,841 | 1,873 | 1,725 | 1,740 | -141 | -7.5% | 115,500 |
| 2024/05/20 | 1,840 | 2,043 | 1,800 | 1,881 | +67 | +3.7% | 325,900 |
| 2024/05/17 | 1,595 | 1,886 | 1,570 | 1,814 | +237 | +15% | 343,700 |
| 2024/05/16 | 1,656 | 1,666 | 1,570 | 1,577 | -93 | -5.6% | 44,800 |
| 2024/05/15 | 1,641 | 1,783 | 1,611 | 1,670 | +14 | +0.8% | 100,900 |
| 2024/05/14 | 1,637 | 1,896 | 1,599 | 1,656 | +59 | +3.7% | 232,900 |
| 2024/05/13 | 1,506 | 1,670 | 1,488 | 1,597 | +78 | +5.1% | 85,800 |
| 2024/05/10 | 1,540 | 1,560 | 1,513 | 1,519 | -25 | -1.6% | 23,400 |
| 2024/05/09 | 1,545 | 1,555 | 1,485 | 1,544 | -1 | -0.1% | 29,200 |
| 2024/05/08 | 1,477 | 1,572 | 1,466 | 1,545 | +63 | +4.3% | 33,200 |
| 2024/05/07 | 1,450 | 1,498 | 1,430 | 1,482 | +62 | +4.4% | 25,300 |
| 2024/05/02 | 1,427 | 1,452 | 1,415 | 1,420 | -13 | -0.9% | 12,900 |
| 2024/05/01 | 1,440 | 1,453 | 1,425 | 1,433 | -43 | -2.9% | 22,500 |
| 2024/04/30 | 1,449 | 1,534 | 1,449 | 1,476 | +41 | +2.9% | 33,300 |
| 2024/04/26 | 1,453 | 1,469 | 1,411 | 1,435 | -16 | -1.1% | 16,000 |
| 2024/04/25 | 1,485 | 1,510 | 1,451 | 1,451 | -57 | -3.8% | 37,300 |
| 2024/04/24 | 1,520 | 1,530 | 1,475 | 1,508 | +18 | +1.2% | 49,300 |
| 2024/04/23 | 1,631 | 1,649 | 1,478 | 1,490 | -142 | -8.7% | 159,400 |
| 2024/04/22 | 1,627 | 1,861 | 1,601 | 1,632 | -64 | -3.8% | 223,500 |
| 2024/04/19 | 1,629 | 1,824 | 1,600 | 1,696 | +127 | +8.1% | 284,500 |
| 2024/04/18 | 1,662 | 1,780 | 1,538 | 1,569 | -196 | -11.1% | 162,300 |
| 2024/04/17 | 1,551 | 1,781 | 1,495 | 1,765 | +284 | +19.2% | 634,000 |
| 2024/04/16 | 1,495 | 1,564 | 1,481 | 1,481 | -29 | -1.9% | 47,800 |
| 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 |
301～
350
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
