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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,060 | 2,068 | 1,942 | 2,022 | -11 | -0.5% | 210,000 |
| 2025/07/31 | 1,940 | 2,111 | 1,849 | 2,033 | +107 | +5.6% | 441,100 |
| 2025/07/30 | 1,922 | 1,935 | 1,897 | 1,926 | +44 | +2.3% | 117,800 |
| 2025/07/29 | 1,903 | 1,909 | 1,871 | 1,882 | -33 | -1.7% | 70,900 |
| 2025/07/28 | 1,882 | 1,921 | 1,882 | 1,915 | +45 | +2.4% | 134,000 |
| 2025/07/25 | 1,861 | 1,895 | 1,855 | 1,870 | +19 | +1% | 63,800 |
| 2025/07/24 | 1,845 | 1,876 | 1,840 | 1,851 | +15 | +0.8% | 84,200 |
| 2025/07/23 | 1,807 | 1,836 | 1,796 | 1,836 | +29 | +1.6% | 94,800 |
| 2025/07/22 | 1,753 | 1,814 | 1,752 | 1,807 | +54 | +3.1% | 65,700 |
| 2025/07/18 | 1,790 | 1,797 | 1,745 | 1,753 | -14 | -0.8% | 60,100 |
| 2025/07/17 | 1,774 | 1,792 | 1,756 | 1,767 | -8 | -0.5% | 38,700 |
| 2025/07/16 | 1,753 | 1,822 | 1,730 | 1,775 | +22 | +1.3% | 95,200 |
| 2025/07/15 | 1,817 | 1,817 | 1,741 | 1,753 | -42 | -2.3% | 78,200 |
| 2025/07/14 | 1,823 | 1,828 | 1,793 | 1,795 | -42 | -2.3% | 53,500 |
| 2025/07/11 | 1,850 | 1,882 | 1,829 | 1,837 | -11 | -0.6% | 52,000 |
| 2025/07/10 | 1,872 | 1,885 | 1,823 | 1,848 | -2 | -0.1% | 89,400 |
| 2025/07/09 | 1,833 | 1,850 | 1,822 | 1,850 | +27 | +1.5% | 46,300 |
| 2025/07/08 | 1,791 | 1,823 | 1,772 | 1,823 | +29 | +1.6% | 48,600 |
| 2025/07/07 | 1,763 | 1,829 | 1,745 | 1,794 | -38 | -2.1% | 163,700 |
| 2025/07/04 | 1,777 | 1,855 | 1,777 | 1,832 | +60 | +3.4% | 137,200 |
| 2025/07/03 | 1,782 | 1,798 | 1,760 | 1,772 | -7 | -0.4% | 74,800 |
| 2025/07/02 | 1,790 | 1,795 | 1,735 | 1,779 | -28 | -1.5% | 113,800 |
| 2025/07/01 | 1,765 | 1,829 | 1,758 | 1,807 | +48 | +2.7% | 255,900 |
| 2025/06/30 | 1,739 | 1,766 | 1,729 | 1,759 | +24 | +1.4% | 83,400 |
| 2025/06/27 | 1,729 | 1,751 | 1,718 | 1,735 | +16 | +0.9% | 98,700 |
| 2025/06/26 | 1,700 | 1,750 | 1,700 | 1,719 | +37 | +2.2% | 100,000 |
| 2025/06/25 | 1,678 | 1,682 | 1,640 | 1,682 | +16 | +1% | 46,600 |
| 2025/06/24 | 1,676 | 1,710 | 1,658 | 1,666 | +10 | +0.6% | 73,900 |
| 2025/06/23 | 1,670 | 1,678 | 1,651 | 1,656 | -42 | -2.5% | 45,400 |
| 2025/06/20 | 1,712 | 1,713 | 1,690 | 1,698 | -9 | -0.5% | 44,400 |
| 2025/06/19 | 1,696 | 1,740 | 1,687 | 1,707 | +33 | +2% | 117,800 |
| 2025/06/18 | 1,688 | 1,717 | 1,656 | 1,674 | -13 | -0.8% | 121,100 |
| 2025/06/17 | 1,617 | 1,716 | 1,617 | 1,687 | +121 | +7.7% | 326,100 |
| 2025/06/16 | 1,524 | 1,566 | 1,524 | 1,566 | +37 | +2.4% | 45,900 |
| 2025/06/13 | 1,557 | 1,560 | 1,506 | 1,529 | -31 | -2% | 71,600 |
| 2025/06/12 | 1,550 | 1,562 | 1,542 | 1,560 | +12 | +0.8% | 25,600 |
| 2025/06/11 | 1,545 | 1,570 | 1,540 | 1,548 | +6 | +0.4% | 38,100 |
| 2025/06/10 | 1,554 | 1,569 | 1,538 | 1,542 | -3 | -0.2% | 43,100 |
| 2025/06/09 | 1,560 | 1,560 | 1,528 | 1,545 | -6 | -0.4% | 43,300 |
| 2025/06/06 | 1,583 | 1,585 | 1,540 | 1,551 | -28 | -1.8% | 54,000 |
| 2025/06/05 | 1,584 | 1,609 | 1,579 | 1,579 | +5 | +0.3% | 36,700 |
| 2025/06/04 | 1,573 | 1,595 | 1,571 | 1,574 | +9 | +0.6% | 34,600 |
| 2025/06/03 | 1,585 | 1,585 | 1,559 | 1,565 | -15 | -0.9% | 34,900 |
| 2025/06/02 | 1,579 | 1,588 | 1,564 | 1,580 | +2 | +0.1% | 44,500 |
| 2025/05/30 | 1,534 | 1,578 | 1,533 | 1,578 | +28 | +1.8% | 58,500 |
| 2025/05/29 | 1,554 | 1,559 | 1,537 | 1,550 | -5 | -0.3% | 56,900 |
| 2025/05/28 | 1,502 | 1,562 | 1,497 | 1,555 | +56 | +3.7% | 111,700 |
| 2025/05/27 | 1,465 | 1,499 | 1,465 | 1,499 | +43 | +3% | 64,300 |
| 2025/05/26 | 1,459 | 1,470 | 1,451 | 1,456 | -4 | -0.3% | 21,300 |
| 2025/05/23 | 1,465 | 1,475 | 1,456 | 1,460 | -4 | -0.3% | 18,800 |
1～
50
件表示中 / 3754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 | 202,200円 | +4.4% | +10.9% | 3.26% | 9.07倍 | 2.27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 |
| 日山村硝 | 268,000円 | +0.9% | +21.3% | 5.60% | 9.13倍 | 0.50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 |
| ＴＹＫ | 58,700円 | -7.0% | -18.5% | 3.05% | 9.88倍 | 0.64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 |
| 日本コン | 30,500円 | +4.5% | +3.3% | 2.62% | 16.56倍 | 0.45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 |
| クニミネ工 | 107,300円 | +7.7% | +16.2% | 3.73% | 10.26倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
