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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,551 | 1,645 | 1,547 | 1,640 | +76 | +4.9% | 87,100 |
| 2025/02/14 | 1,575 | 1,581 | 1,550 | 1,564 | -30 | -1.9% | 78,300 |
| 2025/02/13 | 1,598 | 1,612 | 1,560 | 1,594 | -18 | -1.1% | 99,400 |
| 2025/02/12 | 1,625 | 1,627 | 1,576 | 1,612 | -13 | -0.8% | 80,700 |
| 2025/02/10 | 1,541 | 1,645 | 1,541 | 1,625 | +73 | +4.7% | 134,200 |
| 2025/02/07 | 1,470 | 1,570 | 1,466 | 1,552 | +126 | +8.8% | 336,500 |
| 2025/02/06 | 1,402 | 1,448 | 1,356 | 1,426 | +16 | +1.1% | 260,700 |
| 2025/02/05 | 1,400 | 1,411 | 1,374 | 1,410 | +19 | +1.4% | 36,500 |
| 2025/02/04 | 1,377 | 1,393 | 1,357 | 1,391 | +26 | +1.9% | 49,000 |
| 2025/02/03 | 1,399 | 1,399 | 1,365 | 1,365 | -39 | -2.8% | 118,100 |
| 2025/01/31 | 1,437 | 1,437 | 1,401 | 1,404 | -41 | -2.8% | 65,200 |
| 2025/01/30 | 1,445 | 1,447 | 1,432 | 1,445 | -9 | -0.6% | 23,300 |
| 2025/01/29 | 1,423 | 1,454 | 1,423 | 1,454 | +27 | +1.9% | 34,100 |
| 2025/01/28 | 1,401 | 1,433 | 1,395 | 1,427 | +24 | +1.7% | 47,200 |
| 2025/01/27 | 1,416 | 1,418 | 1,391 | 1,403 | -20 | -1.4% | 43,500 |
| 2025/01/24 | 1,410 | 1,436 | 1,402 | 1,423 | +9 | +0.6% | 41,200 |
| 2025/01/23 | 1,417 | 1,419 | 1,393 | 1,414 | -8 | -0.6% | 43,800 |
| 2025/01/22 | 1,435 | 1,437 | 1,415 | 1,422 | +11 | +0.8% | 33,100 |
| 2025/01/21 | 1,427 | 1,434 | 1,401 | 1,411 | -16 | -1.1% | 28,900 |
| 2025/01/20 | 1,418 | 1,453 | 1,414 | 1,427 | +8 | +0.6% | 33,400 |
| 2025/01/17 | 1,412 | 1,419 | 1,387 | 1,419 | -1 | -0.1% | 24,600 |
| 2025/01/16 | 1,430 | 1,435 | 1,415 | 1,420 | -1 | -0.1% | 18,400 |
| 2025/01/15 | 1,386 | 1,454 | 1,363 | 1,421 | +36 | +2.6% | 83,500 |
| 2025/01/14 | 1,400 | 1,425 | 1,324 | 1,385 | -15 | -1.1% | 127,000 |
| 2025/01/10 | 1,397 | 1,410 | 1,397 | 1,400 | +5 | +0.4% | 13,200 |
| 2025/01/09 | 1,406 | 1,414 | 1,385 | 1,395 | -26 | -1.8% | 72,100 |
| 2025/01/08 | 1,438 | 1,448 | 1,417 | 1,421 | -17 | -1.2% | 33,700 |
| 2025/01/07 | 1,440 | 1,442 | 1,417 | 1,438 | +12 | +0.8% | 31,000 |
| 2025/01/06 | 1,501 | 1,501 | 1,423 | 1,426 | -68 | -4.6% | 107,700 |
| 2024/12/30 | 1,469 | 1,510 | 1,450 | 1,494 | +25 | +1.7% | 81,800 |
| 2024/12/27 | 1,446 | 1,505 | 1,445 | 1,469 | +32 | +2.2% | 57,700 |
| 2024/12/26 | 1,421 | 1,443 | 1,416 | 1,437 | +12 | +0.8% | 35,200 |
| 2024/12/25 | 1,420 | 1,437 | 1,412 | 1,425 | +14 | +1% | 39,200 |
| 2024/12/24 | 1,428 | 1,430 | 1,406 | 1,411 | -10 | -0.7% | 33,600 |
| 2024/12/23 | 1,430 | 1,432 | 1,412 | 1,421 | -9 | -0.6% | 31,600 |
| 2024/12/20 | 1,459 | 1,459 | 1,430 | 1,430 | -17 | -1.2% | 27,800 |
| 2024/12/19 | 1,399 | 1,455 | 1,399 | 1,447 | -3 | -0.2% | 65,000 |
| 2024/12/18 | 1,451 | 1,457 | 1,438 | 1,450 | -2 | -0.1% | 26,000 |
| 2024/12/17 | 1,473 | 1,473 | 1,436 | 1,452 | -25 | -1.7% | 52,200 |
| 2024/12/16 | 1,479 | 1,493 | 1,475 | 1,477 | -13 | -0.9% | 22,500 |
| 2024/12/13 | 1,492 | 1,492 | 1,472 | 1,490 | ±0 | ±0% | 20,900 |
| 2024/12/12 | 1,495 | 1,507 | 1,479 | 1,490 | +5 | +0.3% | 23,700 |
| 2024/12/11 | 1,507 | 1,507 | 1,484 | 1,485 | -5 | -0.3% | 19,400 |
| 2024/12/10 | 1,523 | 1,535 | 1,489 | 1,490 | -29 | -1.9% | 39,600 |
| 2024/12/09 | 1,471 | 1,545 | 1,455 | 1,519 | +56 | +3.8% | 81,500 |
| 2024/12/06 | 1,501 | 1,501 | 1,463 | 1,463 | -37 | -2.5% | 46,500 |
| 2024/12/05 | 1,465 | 1,508 | 1,465 | 1,500 | +33 | +2.2% | 44,600 |
| 2024/12/04 | 1,504 | 1,505 | 1,462 | 1,467 | -36 | -2.4% | 62,700 |
| 2024/12/03 | 1,500 | 1,534 | 1,499 | 1,503 | +9 | +0.6% | 44,600 |
| 2024/12/02 | 1,535 | 1,539 | 1,485 | 1,494 | -32 | -2.1% | 70,200 |
51～
100
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
