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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,342 | 1,352 | 1,328 | 1,328 | -14 | -1% | 37,500 |
| 2025/04/30 | 1,365 | 1,365 | 1,335 | 1,342 | -15 | -1.1% | 47,300 |
| 2025/04/28 | 1,335 | 1,378 | 1,335 | 1,357 | +31 | +2.3% | 83,200 |
| 2025/04/25 | 1,315 | 1,344 | 1,315 | 1,326 | +14 | +1.1% | 37,100 |
| 2025/04/24 | 1,325 | 1,331 | 1,307 | 1,312 | -4 | -0.3% | 27,000 |
| 2025/04/23 | 1,329 | 1,334 | 1,308 | 1,316 | +3 | +0.2% | 42,700 |
| 2025/04/22 | 1,316 | 1,319 | 1,295 | 1,313 | -3 | -0.2% | 44,500 |
| 2025/04/21 | 1,334 | 1,346 | 1,305 | 1,316 | -18 | -1.3% | 63,900 |
| 2025/04/18 | 1,316 | 1,336 | 1,313 | 1,334 | +13 | +1% | 29,100 |
| 2025/04/17 | 1,286 | 1,321 | 1,285 | 1,321 | +30 | +2.3% | 33,400 |
| 2025/04/16 | 1,348 | 1,350 | 1,286 | 1,291 | -38 | -2.9% | 45,200 |
| 2025/04/15 | 1,321 | 1,347 | 1,320 | 1,329 | +23 | +1.8% | 47,800 |
| 2025/04/14 | 1,303 | 1,332 | 1,298 | 1,306 | +36 | +2.8% | 79,800 |
| 2025/04/11 | 1,222 | 1,270 | 1,217 | 1,270 | +5 | +0.4% | 56,400 |
| 2025/04/10 | 1,300 | 1,312 | 1,256 | 1,265 | +93 | +7.9% | 117,100 |
| 2025/04/09 | 1,200 | 1,203 | 1,145 | 1,172 | -73 | -5.9% | 118,600 |
| 2025/04/08 | 1,193 | 1,269 | 1,193 | 1,245 | +145 | +13.2% | 156,000 |
| 2025/04/07 | 1,101 | 1,142 | 1,089 | 1,100 | -140 | -11.3% | 287,700 |
| 2025/04/04 | 1,297 | 1,300 | 1,156 | 1,240 | -87 | -6.6% | 197,700 |
| 2025/04/03 | 1,283 | 1,335 | 1,281 | 1,327 | -46 | -3.4% | 132,400 |
| 2025/04/02 | 1,400 | 1,410 | 1,368 | 1,373 | -23 | -1.6% | 92,100 |
| 2025/04/01 | 1,423 | 1,423 | 1,395 | 1,396 | -4 | -0.3% | 49,800 |
| 2025/03/31 | 1,451 | 1,452 | 1,399 | 1,400 | -74 | -5% | 134,600 |
| 2025/03/28 | 1,472 | 1,510 | 1,468 | 1,474 | -51 | -3.3% | 69,600 |
| 2025/03/27 | 1,515 | 1,532 | 1,505 | 1,525 | +5 | +0.3% | 79,100 |
| 2025/03/26 | 1,527 | 1,530 | 1,518 | 1,520 | +2 | +0.1% | 55,800 |
| 2025/03/25 | 1,517 | 1,530 | 1,510 | 1,518 | +3 | +0.2% | 49,700 |
| 2025/03/24 | 1,536 | 1,540 | 1,500 | 1,515 | -26 | -1.7% | 124,900 |
| 2025/03/21 | 1,555 | 1,555 | 1,527 | 1,541 | -15 | -1% | 69,700 |
| 2025/03/19 | 1,545 | 1,579 | 1,545 | 1,556 | +1 | +0.1% | 76,800 |
| 2025/03/18 | 1,585 | 1,591 | 1,548 | 1,555 | -47 | -2.9% | 202,900 |
| 2025/03/17 | 1,673 | 1,770 | 1,586 | 1,602 | -68 | -4.1% | 442,500 |
| 2025/03/14 | 1,641 | 1,687 | 1,636 | 1,670 | +15 | +0.9% | 23,800 |
| 2025/03/13 | 1,699 | 1,699 | 1,650 | 1,655 | -13 | -0.8% | 49,800 |
| 2025/03/12 | 1,658 | 1,679 | 1,658 | 1,668 | -4 | -0.2% | 23,100 |
| 2025/03/11 | 1,639 | 1,675 | 1,611 | 1,672 | +4 | +0.2% | 57,700 |
| 2025/03/10 | 1,696 | 1,714 | 1,665 | 1,668 | -22 | -1.3% | 45,800 |
| 2025/03/07 | 1,681 | 1,697 | 1,668 | 1,690 | -1 | -0.1% | 42,900 |
| 2025/03/06 | 1,681 | 1,709 | 1,677 | 1,691 | +19 | +1.1% | 40,100 |
| 2025/03/05 | 1,673 | 1,722 | 1,672 | 1,672 | -1 | -0.1% | 91,400 |
| 2025/03/04 | 1,628 | 1,682 | 1,628 | 1,673 | +19 | +1.1% | 49,900 |
| 2025/03/03 | 1,695 | 1,711 | 1,631 | 1,654 | +25 | +1.5% | 86,700 |
| 2025/02/28 | 1,616 | 1,666 | 1,607 | 1,629 | -8 | -0.5% | 66,200 |
| 2025/02/27 | 1,578 | 1,642 | 1,578 | 1,637 | +41 | +2.6% | 41,700 |
| 2025/02/26 | 1,595 | 1,606 | 1,550 | 1,596 | -19 | -1.2% | 82,300 |
| 2025/02/25 | 1,606 | 1,643 | 1,603 | 1,615 | -22 | -1.3% | 47,100 |
| 2025/02/21 | 1,632 | 1,653 | 1,611 | 1,637 | -16 | -1% | 54,900 |
| 2025/02/20 | 1,660 | 1,701 | 1,637 | 1,653 | -7 | -0.4% | 63,700 |
| 2025/02/19 | 1,627 | 1,660 | 1,622 | 1,660 | +33 | +2% | 52,200 |
| 2025/02/18 | 1,642 | 1,670 | 1,622 | 1,627 | -13 | -0.8% | 65,200 |
1～
50
件表示中 / 3691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 | 132,800円 | +11.0% | +47.2% | 4.37% | 6.85倍 | 1.74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 |
| 日本コン | 33,600円 | -3.1% | -24.2% | 3.87% | 33.17倍 | 0.49倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| ダントーＨＤ | 51,000円 | +48.6% | - | 0.00% | - | 2.19倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| クニミネ工 | 102,000円 | +4.0% | -5.1% | 3.92% | 11.98倍 | 0.59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 |
| 神島化 | 127,600円 | +5.5% | +11.0% | 3.45% | 7.01倍 | 0.94倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
市場注目の銘柄
チャート関連のコラム
