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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,258 | 1,274 | 1,237 | 1,241 | -13 | -1% | 23,600 |
| 2024/07/23 | 1,250 | 1,258 | 1,236 | 1,254 | +24 | +2% | 30,000 |
| 2024/07/22 | 1,280 | 1,280 | 1,230 | 1,230 | -42 | -3.3% | 32,200 |
| 2024/07/19 | 1,302 | 1,302 | 1,266 | 1,272 | -8 | -0.6% | 25,100 |
| 2024/07/18 | 1,281 | 1,300 | 1,271 | 1,280 | -14 | -1.1% | 24,100 |
| 2024/07/17 | 1,328 | 1,328 | 1,292 | 1,294 | -21 | -1.6% | 31,700 |
| 2024/07/16 | 1,307 | 1,331 | 1,306 | 1,315 | +31 | +2.4% | 47,500 |
| 2024/07/12 | 1,274 | 1,289 | 1,273 | 1,284 | +21 | +1.7% | 35,900 |
| 2024/07/11 | 1,256 | 1,276 | 1,256 | 1,263 | +10 | +0.8% | 26,300 |
| 2024/07/10 | 1,265 | 1,273 | 1,241 | 1,253 | -7 | -0.6% | 17,100 |
| 2024/07/09 | 1,233 | 1,263 | 1,233 | 1,260 | +27 | +2.2% | 39,900 |
| 2024/07/08 | 1,235 | 1,264 | 1,233 | 1,233 | -22 | -1.8% | 46,500 |
| 2024/07/05 | 1,261 | 1,279 | 1,254 | 1,255 | -26 | -2% | 76,300 |
| 2024/07/04 | 1,300 | 1,315 | 1,277 | 1,281 | -35 | -2.7% | 90,300 |
| 2024/07/03 | 1,325 | 1,339 | 1,315 | 1,316 | -9 | -0.7% | 29,100 |
| 2024/07/02 | 1,329 | 1,329 | 1,310 | 1,325 | -5 | -0.4% | 32,500 |
| 2024/07/01 | 1,348 | 1,349 | 1,315 | 1,330 | -18 | -1.3% | 39,800 |
| 2024/06/28 | 1,355 | 1,363 | 1,335 | 1,348 | -7 | -0.5% | 36,600 |
| 2024/06/27 | 1,353 | 1,367 | 1,342 | 1,355 | -11 | -0.8% | 24,400 |
| 2024/06/26 | 1,366 | 1,382 | 1,340 | 1,366 | +4 | +0.3% | 45,800 |
| 2024/06/25 | 1,360 | 1,400 | 1,360 | 1,362 | -7 | -0.5% | 66,900 |
| 2024/06/24 | 1,360 | 1,379 | 1,356 | 1,369 | +3 | +0.2% | 27,100 |
| 2024/06/21 | 1,342 | 1,378 | 1,326 | 1,366 | +21 | +1.6% | 38,200 |
| 2024/06/20 | 1,322 | 1,345 | 1,309 | 1,345 | +18 | +1.4% | 41,400 |
| 2024/06/19 | 1,359 | 1,365 | 1,323 | 1,327 | -17 | -1.3% | 34,600 |
| 2024/06/18 | 1,362 | 1,376 | 1,318 | 1,344 | -22 | -1.6% | 37,800 |
| 2024/06/17 | 1,343 | 1,374 | 1,343 | 1,366 | +23 | +1.7% | 48,100 |
| 2024/06/14 | 1,314 | 1,350 | 1,314 | 1,343 | +29 | +2.2% | 26,200 |
| 2024/06/13 | 1,337 | 1,350 | 1,314 | 1,314 | -31 | -2.3% | 31,000 |
| 2024/06/12 | 1,326 | 1,370 | 1,315 | 1,345 | +5 | +0.4% | 52,000 |
| 2024/06/11 | 1,372 | 1,377 | 1,340 | 1,340 | -17 | -1.3% | 34,500 |
| 2024/06/10 | 1,360 | 1,375 | 1,357 | 1,357 | -3 | -0.2% | 25,000 |
| 2024/06/07 | 1,358 | 1,375 | 1,346 | 1,360 | +2 | +0.1% | 25,800 |
| 2024/06/06 | 1,428 | 1,430 | 1,344 | 1,358 | -40 | -2.9% | 47,900 |
| 2024/06/05 | 1,401 | 1,421 | 1,384 | 1,398 | -33 | -2.3% | 48,100 |
| 2024/06/04 | 1,417 | 1,459 | 1,409 | 1,431 | +22 | +1.6% | 71,000 |
| 2024/06/03 | 1,378 | 1,411 | 1,378 | 1,409 | +47 | +3.5% | 34,300 |
| 2024/05/31 | 1,320 | 1,362 | 1,316 | 1,362 | +33 | +2.5% | 40,600 |
| 2024/05/30 | 1,400 | 1,400 | 1,321 | 1,329 | -95 | -6.7% | 118,800 |
| 2024/05/29 | 1,425 | 1,444 | 1,401 | 1,424 | +7 | +0.5% | 105,200 |
| 2024/05/28 | 1,347 | 1,423 | 1,347 | 1,417 | +88 | +6.6% | 103,600 |
| 2024/05/27 | 1,311 | 1,365 | 1,307 | 1,329 | +15 | +1.1% | 67,300 |
| 2024/05/24 | 1,320 | 1,335 | 1,311 | 1,314 | -26 | -1.9% | 34,400 |
| 2024/05/23 | 1,327 | 1,360 | 1,324 | 1,340 | +8 | +0.6% | 54,700 |
| 2024/05/22 | 1,350 | 1,367 | 1,332 | 1,332 | -17 | -1.3% | 41,800 |
| 2024/05/21 | 1,397 | 1,414 | 1,348 | 1,349 | -50 | -3.6% | 90,600 |
| 2024/05/20 | 1,405 | 1,405 | 1,382 | 1,399 | -17 | -1.2% | 49,600 |
| 2024/05/17 | 1,359 | 1,427 | 1,353 | 1,416 | +34 | +2.5% | 83,500 |
| 2024/05/16 | 1,373 | 1,395 | 1,356 | 1,382 | -32 | -2.3% | 148,900 |
| 2024/05/15 | 1,442 | 1,453 | 1,411 | 1,414 | -43 | -3% | 137,100 |
251～
300
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
