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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 107 | 111 | 107 | 110 | +4 | +3.8% | 28,000 |
| 2010/06/18 | 107 | 108 | 105 | 106 | +1 | +1% | 18,000 |
| 2010/06/17 | 107 | 116 | 105 | 105 | ±0 | ±0% | 75,000 |
| 2010/06/16 | 104 | 107 | 104 | 105 | +3 | +2.9% | 46,000 |
| 2010/06/15 | 103 | 103 | 101 | 102 | -1 | -1% | 8,000 |
| 2010/06/14 | 103 | 103 | 102 | 103 | +1 | +1% | 8,000 |
| 2010/06/11 | 102 | 102 | 102 | 102 | +1 | +1% | 6,000 |
| 2010/06/10 | 101 | 101 | 101 | 101 | -1 | -1% | 9,000 |
| 2010/06/09 | 102 | 102 | 101 | 102 | ±0 | ±0% | 12,000 |
| 2010/06/08 | 101 | 103 | 101 | 102 | -1 | -1% | 16,000 |
| 2010/06/07 | 102 | 103 | 102 | 103 | -3 | -2.8% | 13,000 |
| 2010/06/04 | 104 | 106 | 104 | 106 | +2 | +1.9% | 14,000 |
| 2010/06/03 | 102 | 104 | 100 | 104 | +2 | +2% | 25,000 |
| 2010/06/02 | 104 | 104 | 102 | 102 | -1 | -1% | 7,000 |
| 2010/06/01 | 104 | 105 | 102 | 103 | -2 | -1.9% | 30,000 |
| 2010/05/31 | 105 | 105 | 105 | 105 | -3 | -2.8% | 4,000 |
| 2010/05/28 | 106 | 108 | 105 | 108 | +3 | +2.9% | 33,000 |
| 2010/05/27 | 101 | 105 | 101 | 105 | +1 | +1% | 17,000 |
| 2010/05/26 | 99 | 104 | 99 | 104 | +3 | +3% | 30,000 |
| 2010/05/25 | 106 | 106 | 101 | 101 | -4 | -3.8% | 14,000 |
| 2010/05/24 | 104 | 105 | 103 | 105 | +1 | +1% | 19,000 |
| 2010/05/21 | 104 | 105 | 99 | 104 | -4 | -3.7% | 90,000 |
| 2010/05/20 | 106 | 108 | 106 | 108 | ±0 | ±0% | 9,000 |
| 2010/05/19 | 108 | 108 | 105 | 108 | -4 | -3.6% | 23,000 |
| 2010/05/18 | 115 | 115 | 107 | 112 | -3 | -2.6% | 48,000 |
| 2010/05/17 | 113 | 118 | 110 | 115 | -18 | -13.5% | 143,000 |
| 2010/05/14 | 136 | 136 | 130 | 133 | -3 | -2.2% | 97,000 |
| 2010/05/13 | 136 | 136 | 136 | 136 | +2 | +1.5% | 15,000 |
| 2010/05/12 | 135 | 135 | 134 | 134 | -2 | -1.5% | 13,000 |
| 2010/05/11 | 136 | 136 | 133 | 136 | +1 | +0.7% | 26,000 |
| 2010/05/10 | 130 | 135 | 130 | 135 | +2 | +1.5% | 24,000 |
| 2010/05/07 | 133 | 134 | 128 | 133 | -4 | -2.9% | 97,000 |
| 2010/05/06 | 136 | 138 | 136 | 137 | -1 | -0.7% | 27,000 |
| 2010/04/30 | 141 | 141 | 138 | 138 | -2 | -1.4% | 44,000 |
| 2010/04/28 | 139 | 141 | 139 | 140 | -1 | -0.7% | 66,000 |
| 2010/04/27 | 139 | 141 | 139 | 141 | +2 | +1.4% | 41,000 |
| 2010/04/26 | 140 | 141 | 138 | 139 | ±0 | ±0% | 75,000 |
| 2010/04/23 | 142 | 142 | 139 | 139 | -3 | -2.1% | 102,000 |
| 2010/04/22 | 141 | 150 | 137 | 142 | +8 | +6% | 638,000 |
| 2010/04/21 | 133 | 135 | 133 | 134 | +1 | +0.8% | 29,000 |
| 2010/04/20 | 134 | 136 | 133 | 133 | -1 | -0.7% | 21,000 |
| 2010/04/19 | 136 | 136 | 133 | 134 | -4 | -2.9% | 54,000 |
| 2010/04/16 | 139 | 139 | 138 | 138 | -1 | -0.7% | 30,000 |
| 2010/04/15 | 137 | 139 | 136 | 139 | +2 | +1.5% | 50,000 |
| 2010/04/14 | 136 | 137 | 134 | 137 | ±0 | ±0% | 22,000 |
| 2010/04/13 | 136 | 137 | 134 | 137 | +1 | +0.7% | 19,000 |
| 2010/04/12 | 137 | 137 | 136 | 136 | -1 | -0.7% | 34,000 |
| 2010/04/09 | 135 | 137 | 135 | 137 | +1 | +0.7% | 18,000 |
| 2010/04/08 | 133 | 136 | 133 | 136 | +2 | +1.5% | 29,000 |
| 2010/04/07 | 135 | 135 | 134 | 134 | ±0 | ±0% | 7,000 |
3401～
3450
件表示中 / 3454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 | 145,700円 | +3.3% | +9.1% | 2.88% | 10.40倍 | 2.01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 | 39,000円 | +1.0% | +999.9% | 3.33% | 35.29倍 | 0.57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 |
| ＴＹＫ | 48,400円 | +4.5% | +4.0% | 3.51% | 8.61倍 | 0.58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 |
| 日山村硝 | 151,100円 | +7.1% | - | 3.31% | 1.35倍 | 0.31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 |
| クニミネ工 | 111,200円 | +4.0% | -5.1% | 3.60% | 13.27倍 | 0.65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
