ヤマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,552 | 1,616 | 1,552 | 1,593 | +37 | +2.4% | 45,100 |
| 2024/04/25 | 1,566 | 1,576 | 1,553 | 1,556 | -30 | -1.9% | 39,500 |
| 2024/04/24 | 1,610 | 1,636 | 1,583 | 1,586 | -4 | -0.3% | 60,300 |
| 2024/04/23 | 1,657 | 1,657 | 1,570 | 1,590 | -30 | -1.9% | 107,000 |
| 2024/04/22 | 1,608 | 1,636 | 1,585 | 1,620 | -18 | -1.1% | 85,600 |
| 2024/04/19 | 1,712 | 1,726 | 1,626 | 1,638 | -89 | -5.2% | 118,800 |
| 2024/04/18 | 1,684 | 1,734 | 1,641 | 1,727 | +25 | +1.5% | 66,000 |
| 2024/04/17 | 1,713 | 1,727 | 1,673 | 1,702 | -11 | -0.6% | 64,000 |
| 2024/04/16 | 1,730 | 1,754 | 1,695 | 1,713 | -20 | -1.2% | 73,100 |
| 2024/04/15 | 1,729 | 1,734 | 1,694 | 1,733 | -25 | -1.4% | 66,400 |
| 2024/04/12 | 1,763 | 1,778 | 1,732 | 1,758 | -2 | -0.1% | 56,800 |
| 2024/04/11 | 1,785 | 1,785 | 1,721 | 1,760 | -40 | -2.2% | 97,600 |
| 2024/04/10 | 1,710 | 1,834 | 1,707 | 1,800 | +94 | +5.5% | 136,400 |
| 2024/04/09 | 1,686 | 1,739 | 1,686 | 1,706 | +20 | +1.2% | 79,900 |
| 2024/04/08 | 1,766 | 1,778 | 1,684 | 1,686 | -40 | -2.3% | 131,500 |
| 2024/04/05 | 1,771 | 1,794 | 1,707 | 1,726 | -88 | -4.9% | 172,600 |
| 2024/04/04 | 1,904 | 1,904 | 1,793 | 1,814 | -44 | -2.4% | 122,300 |
| 2024/04/03 | 1,845 | 1,917 | 1,842 | 1,858 | ±0 | ±0% | 98,200 |
| 2024/04/02 | 1,930 | 1,933 | 1,836 | 1,858 | -68 | -3.5% | 142,300 |
| 2024/04/01 | 1,954 | 1,980 | 1,902 | 1,926 | +94 | +5.1% | 221,300 |
| 2024/03/29 | 1,880 | 1,914 | 1,776 | 1,832 | -32 | -1.7% | 174,500 |
| 2024/03/28 | 1,900 | 1,985 | 1,860 | 1,864 | -49 | -2.6% | 137,100 |
| 2024/03/27 | 1,941 | 1,941 | 1,890 | 1,913 | -21 | -1.1% | 101,400 |
| 2024/03/26 | 1,861 | 1,960 | 1,861 | 1,934 | +92 | +5% | 262,400 |
| 2024/03/25 | 1,800 | 1,855 | 1,764 | 1,842 | +73 | +4.1% | 112,800 |
| 2024/03/22 | 1,811 | 1,828 | 1,761 | 1,769 | -41 | -2.3% | 103,700 |
| 2024/03/21 | 1,790 | 1,816 | 1,763 | 1,810 | +60 | +3.4% | 111,400 |
| 2024/03/19 | 1,711 | 1,750 | 1,695 | 1,750 | +50 | +2.9% | 114,000 |
| 2024/03/18 | 1,649 | 1,719 | 1,643 | 1,700 | +68 | +4.2% | 96,500 |
| 2024/03/15 | 1,628 | 1,645 | 1,602 | 1,632 | -12 | -0.7% | 65,300 |
| 2024/03/14 | 1,622 | 1,650 | 1,585 | 1,644 | -7 | -0.4% | 124,000 |
| 2024/03/13 | 1,738 | 1,740 | 1,620 | 1,651 | -55 | -3.2% | 141,000 |
| 2024/03/12 | 1,620 | 1,730 | 1,616 | 1,706 | +67 | +4.1% | 120,600 |
| 2024/03/11 | 1,643 | 1,662 | 1,612 | 1,639 | -51 | -3% | 128,800 |
| 2024/03/08 | 1,679 | 1,743 | 1,678 | 1,690 | -5 | -0.3% | 75,600 |
| 2024/03/07 | 1,760 | 1,774 | 1,672 | 1,695 | -51 | -2.9% | 120,100 |
| 2024/03/06 | 1,721 | 1,749 | 1,701 | 1,746 | +25 | +1.5% | 83,100 |
| 2024/03/05 | 1,630 | 1,767 | 1,625 | 1,721 | +58 | +3.5% | 188,600 |
| 2024/03/04 | 1,703 | 1,717 | 1,643 | 1,663 | -29 | -1.7% | 154,400 |
| 2024/03/01 | 1,715 | 1,734 | 1,665 | 1,692 | -17 | -1% | 144,600 |
| 2024/02/29 | 1,700 | 1,724 | 1,611 | 1,709 | -46 | -2.6% | 244,000 |
| 2024/02/28 | 1,808 | 1,820 | 1,747 | 1,755 | -53 | -2.9% | 234,600 |
| 2024/02/27 | 1,857 | 1,859 | 1,771 | 1,808 | +49 | +2.8% | 391,500 |
| 2024/02/26 | 1,651 | 1,760 | 1,651 | 1,759 | +215 | +13.9% | 389,100 |
| 2024/02/22 | 1,505 | 1,544 | 1,485 | 1,544 | +69 | +4.7% | 113,700 |
| 2024/02/21 | 1,500 | 1,529 | 1,470 | 1,475 | -17 | -1.1% | 84,100 |
| 2024/02/20 | 1,429 | 1,550 | 1,429 | 1,492 | +72 | +5.1% | 430,200 |
| 2024/02/19 | 1,356 | 1,426 | 1,348 | 1,420 | +43 | +3.1% | 101,100 |
| 2024/02/16 | 1,356 | 1,435 | 1,341 | 1,377 | +11 | +0.8% | 121,200 |
| 2024/02/15 | 1,389 | 1,403 | 1,366 | 1,366 | -33 | -2.4% | 156,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ヤマックス」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマックス | 159,300円 | +16.5% | +116.9% | 2.26% | 12.79倍 | 2.52倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
| ＴＹＫ | 46,500円 | +4.5% | +4.0% | 3.66% | 8.28倍 | 0.56倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
| テクノクオーツ | 535,000円 | -17.8% | -18.0% | 2.43% | 7.90倍 | 1.17倍 |
|
半導体製造向け石英部品大手。山形、福島、中国に製造拠点。親会社ＧＬサイエンスと経営統合へ |
| クニミネ工 | 112,800円 | +9.0% | +31.1% | 3.55% | 11.73倍 | 0.67倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| 日山村硝 | 143,900円 | +7.1% | - | 3.47% | 1.29倍 | 0.30倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
市場注目の銘柄
チャート関連のコラム
