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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 970 | 970 | 965 | 965 | -7 | -0.7% | 500 |
2023/08/09 | 970 | 985 | 970 | 972 | +2 | +0.2% | 1,100 |
2023/08/08 | 1,000 | 1,000 | 964 | 970 | -31 | -3.1% | 4,500 |
2023/08/07 | 1,035 | 1,035 | 982 | 1,001 | -34 | -3.3% | 5,800 |
2023/08/04 | 1,035 | 1,035 | 1,035 | 1,035 | - | - | 100 |
2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/01 | 1,036 | 1,037 | 1,035 | 1,035 | -1 | -0.1% | 300 |
2023/07/31 | 1,053 | 1,053 | 1,036 | 1,036 | - | - | 1,200 |
2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/26 | 1,049 | 1,049 | 1,036 | 1,036 | +13 | +1.3% | 200 |
2023/07/25 | 1,023 | 1,023 | 1,023 | 1,023 | -16 | -1.5% | 100 |
2023/07/24 | 1,039 | 1,039 | 1,026 | 1,039 | +8 | +0.8% | 900 |
2023/07/21 | 1,031 | 1,031 | 1,031 | 1,031 | -30 | -2.8% | 300 |
2023/07/20 | 1,061 | 1,061 | 1,061 | 1,061 | ±0 | ±0% | 100 |
2023/07/19 | 1,058 | 1,061 | 1,058 | 1,061 | +16 | +1.5% | 300 |
2023/07/18 | 1,045 | 1,045 | 1,045 | 1,045 | -6 | -0.6% | 200 |
2023/07/14 | 1,051 | 1,052 | 1,051 | 1,051 | - | - | 2,100 |
2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/12 | 1,048 | 1,048 | 1,022 | 1,023 | +2 | +0.2% | 1,200 |
2023/07/11 | 1,040 | 1,044 | 1,021 | 1,021 | -19 | -1.8% | 300 |
2023/07/10 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 200 |
2023/07/07 | 1,004 | 1,040 | 1,004 | 1,040 | +36 | +3.6% | 600 |
2023/07/06 | 1,044 | 1,051 | 1,004 | 1,004 | -27 | -2.6% | 2,200 |
2023/07/05 | 1,041 | 1,042 | 1,031 | 1,031 | +10 | +1% | 500 |
2023/07/04 | 1,021 | 1,021 | 1,021 | 1,021 | +2 | +0.2% | 100 |
2023/07/03 | 1,042 | 1,042 | 1,019 | 1,019 | +1 | +0.1% | 300 |
2023/06/30 | 1,065 | 1,065 | 1,000 | 1,018 | -17 | -1.6% | 3,500 |
2023/06/29 | 1,034 | 1,047 | 1,034 | 1,035 | -9 | -0.9% | 500 |
2023/06/28 | 1,060 | 1,060 | 1,000 | 1,044 | - | - | 2,800 |
2023/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/26 | 1,055 | 1,066 | 1,055 | 1,066 | +21 | +2% | 300 |
2023/06/23 | 1,062 | 1,066 | 1,032 | 1,045 | -24 | -2.2% | 2,100 |
2023/06/22 | 1,080 | 1,094 | 1,069 | 1,069 | -21 | -1.9% | 2,200 |
2023/06/21 | 1,080 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 700 |
2023/06/20 | 1,056 | 1,090 | 1,056 | 1,070 | +9 | +0.8% | 1,800 |
2023/06/19 | 1,084 | 1,084 | 1,054 | 1,061 | +31 | +3% | 500 |
2023/06/16 | 1,050 | 1,050 | 1,030 | 1,030 | -12 | -1.2% | 800 |
2023/06/15 | 1,048 | 1,100 | 1,038 | 1,042 | +21 | +2.1% | 2,200 |
2023/06/14 | 1,037 | 1,037 | 1,014 | 1,021 | -20 | -1.9% | 3,800 |
2023/06/13 | 1,080 | 1,080 | 1,041 | 1,041 | -39 | -3.6% | 4,000 |
2023/06/12 | 1,119 | 1,119 | 1,048 | 1,080 | -29 | -2.6% | 12,500 |
2023/06/09 | 1,036 | 1,241 | 1,034 | 1,109 | +97 | +9.6% | 72,600 |
2023/06/08 | 956 | 1,089 | 956 | 1,012 | +56 | +5.9% | 16,600 |
2023/06/07 | 956 | 968 | 948 | 956 | +13 | +1.4% | 5,400 |
2023/06/06 | 940 | 943 | 936 | 943 | +7 | +0.7% | 800 |
2023/06/05 | 955 | 955 | 936 | 936 | - | - | 1,900 |
2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
301~
350
件表示中 / 3571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 | 121,100円 | -1.4% | - | 2.48% | - | 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 |
創健社 | 227,800円 | +3.3% | +25.9% | 0.44% | 88.57倍 | 1.43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 |
イヴレス | - | +5.1% | - | - | - | - |
|
- |
ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
JHD | 16,600円 | +2.9% | - | 0.00% | - | 27.53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