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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
