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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 94 | 94 | 93 | 93 | +1 | +1.1% | 7,000 |
| 2010/09/27 | 93 | 94 | 92 | 92 | -2 | -2.1% | 12,000 |
| 2010/09/24 | 95 | 95 | 94 | 94 | ±0 | ±0% | 6,000 |
| 2010/09/22 | 92 | 94 | 92 | 94 | ±0 | ±0% | 19,000 |
| 2010/09/21 | 93 | 102 | 93 | 94 | +3 | +3.3% | 53,000 |
| 2010/09/17 | 91 | 91 | 91 | 91 | ±0 | ±0% | 2,000 |
| 2010/09/16 | 90 | 92 | 90 | 91 | -2 | -2.2% | 18,000 |
| 2010/09/15 | 92 | 93 | 92 | 93 | +1 | +1.1% | 4,000 |
| 2010/09/14 | 95 | 95 | 91 | 92 | +1 | +1.1% | 8,000 |
| 2010/09/13 | 95 | 95 | 91 | 91 | -5 | -5.2% | 11,000 |
| 2010/09/10 | 96 | 96 | 96 | 96 | +1 | +1.1% | 2,000 |
| 2010/09/09 | 94 | 98 | 94 | 95 | +5 | +5.6% | 21,000 |
| 2010/09/08 | 90 | 90 | 90 | 90 | - | - | 10,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 92 | 94 | 90 | 94 | - | - | 5,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 95 | 95 | 95 | 95 | +4 | +4.4% | 1,000 |
| 2010/08/27 | 92 | 92 | 91 | 91 | -2 | -2.2% | 2,000 |
| 2010/08/26 | 91 | 93 | 90 | 93 | +1 | +1.1% | 5,000 |
| 2010/08/25 | 92 | 92 | 92 | 92 | +2 | +2.2% | 3,000 |
| 2010/08/24 | 93 | 93 | 90 | 90 | -2 | -2.2% | 16,000 |
| 2010/08/23 | 93 | 93 | 92 | 92 | ±0 | ±0% | 6,000 |
| 2010/08/20 | 92 | 92 | 92 | 92 | ±0 | ±0% | 2,000 |
| 2010/08/19 | 93 | 93 | 92 | 92 | -1 | -1.1% | 6,000 |
| 2010/08/18 | 93 | 93 | 93 | 93 | - | - | 5,000 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 93 | 93 | 93 | 93 | -3 | -3.1% | 1,000 |
| 2010/08/13 | 94 | 97 | 94 | 96 | +4 | +4.3% | 4,000 |
| 2010/08/12 | 92 | 92 | 91 | 92 | -1 | -1.1% | 6,000 |
| 2010/08/11 | 93 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2010/08/10 | 95 | 95 | 93 | 93 | -2 | -2.1% | 30,000 |
| 2010/08/09 | 95 | 95 | 95 | 95 | +1 | +1.1% | 1,000 |
| 2010/08/06 | 98 | 98 | 91 | 94 | -4 | -4.1% | 73,000 |
| 2010/08/05 | 98 | 100 | 98 | 98 | -3 | -3% | 11,000 |
| 2010/08/04 | 101 | 101 | 101 | 101 | ±0 | ±0% | 1,000 |
| 2010/08/03 | 101 | 101 | 101 | 101 | -2 | -1.9% | 1,000 |
| 2010/08/02 | 101 | 103 | 99 | 103 | -1 | -1% | 22,000 |
| 2010/07/30 | 104 | 104 | 104 | 104 | - | - | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 107 | 107 | 106 | 106 | ±0 | ±0% | 6,000 |
| 2010/07/27 | 104 | 106 | 104 | 106 | - | - | 9,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 109 | 109 | 106 | 106 | +3 | +2.9% | 21,000 |
| 2010/07/22 | 103 | 103 | 100 | 103 | - | - | 6,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 105 | 107 | 105 | 107 | -3 | -2.7% | 3,000 |
| 2010/07/16 | 110 | 110 | 110 | 110 | +5 | +4.8% | 10,000 |
3601～
3650
件表示中 / 3722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 | 168,700円 | +4.4% | +10.9% | 3.91% | 7.57倍 | 1.90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 |
| ＴＹＫ | 57,500円 | -7.0% | -18.5% | 3.11% | 9.68倍 | 0.62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 |
| オハラ | 101,000円 | -1.5% | -11.1% | 2.48% | 11.18倍 | 0.50倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| 日本コン | 29,100円 | +4.5% | +3.3% | 2.75% | 15.80倍 | 0.43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 | 104,400円 | +7.7% | +16.2% | 3.83% | 9.98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 |
市場注目の銘柄
チャート関連のコラム
