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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,460 | 1,479 | 1,453 | 1,464 | -7 | -0.5% | 28,000 |
| 2025/05/21 | 1,500 | 1,500 | 1,471 | 1,471 | -9 | -0.6% | 31,400 |
| 2025/05/20 | 1,498 | 1,525 | 1,480 | 1,480 | -1 | -0.1% | 66,100 |
| 2025/05/19 | 1,482 | 1,496 | 1,477 | 1,481 | -1 | -0.1% | 48,100 |
| 2025/05/16 | 1,455 | 1,499 | 1,440 | 1,482 | +27 | +1.9% | 62,700 |
| 2025/05/15 | 1,433 | 1,475 | 1,426 | 1,455 | +34 | +2.4% | 57,400 |
| 2025/05/14 | 1,438 | 1,451 | 1,400 | 1,421 | -7 | -0.5% | 67,000 |
| 2025/05/13 | 1,475 | 1,486 | 1,423 | 1,428 | -44 | -3% | 72,100 |
| 2025/05/12 | 1,513 | 1,513 | 1,459 | 1,472 | -39 | -2.6% | 112,900 |
| 2025/05/09 | 1,427 | 1,539 | 1,414 | 1,511 | +58 | +4% | 249,600 |
| 2025/05/08 | 1,365 | 1,478 | 1,318 | 1,453 | +95 | +7% | 555,500 |
| 2025/05/07 | 1,340 | 1,364 | 1,340 | 1,358 | +19 | +1.4% | 62,000 |
| 2025/05/02 | 1,331 | 1,350 | 1,318 | 1,339 | +11 | +0.8% | 43,700 |
| 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 |
51～
100
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
