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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 86 | 88 | 86 | 88 | -2 | -2.2% | 15,000 |
| 2010/11/12 | 88 | 90 | 88 | 90 | +1 | +1.1% | 4,000 |
| 2010/11/11 | 87 | 89 | 87 | 89 | +3 | +3.5% | 7,000 |
| 2010/11/10 | 85 | 86 | 85 | 86 | +1 | +1.2% | 5,000 |
| 2010/11/09 | 86 | 86 | 85 | 85 | ±0 | ±0% | 7,000 |
| 2010/11/08 | 86 | 87 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2010/11/05 | 86 | 86 | 86 | 86 | - | - | 2,000 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 87 | 87 | 87 | 87 | +1 | +1.2% | 5,000 |
| 2010/11/01 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
| 2010/10/29 | 86 | 86 | 86 | 86 | ±0 | ±0% | 4,000 |
| 2010/10/28 | 87 | 87 | 86 | 86 | -1 | -1.1% | 14,000 |
| 2010/10/27 | 88 | 91 | 87 | 87 | -1 | -1.1% | 15,000 |
| 2010/10/26 | 88 | 88 | 88 | 88 | -4 | -4.3% | 2,000 |
| 2010/10/25 | 89 | 92 | 89 | 92 | +3 | +3.4% | 18,000 |
| 2010/10/22 | 88 | 89 | 88 | 89 | - | - | 2,000 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 88 | 88 | 87 | 88 | -1 | -1.1% | 7,000 |
| 2010/10/19 | 87 | 89 | 87 | 89 | -2 | -2.2% | 5,000 |
| 2010/10/18 | 88 | 91 | 88 | 91 | +1 | +1.1% | 2,000 |
| 2010/10/15 | 90 | 90 | 90 | 90 | - | - | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 89 | 90 | 89 | 90 | - | - | 4,000 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 90 | 90 | 89 | 90 | -1 | -1.1% | 8,000 |
| 2010/10/07 | 90 | 91 | 90 | 91 | +1 | +1.1% | 11,000 |
| 2010/10/06 | 88 | 90 | 88 | 90 | +2 | +2.3% | 13,000 |
| 2010/10/05 | 91 | 91 | 88 | 88 | -3 | -3.3% | 25,000 |
| 2010/10/04 | 91 | 91 | 91 | 91 | -1 | -1.1% | 12,000 |
| 2010/10/01 | 93 | 93 | 91 | 92 | -2 | -2.1% | 6,000 |
| 2010/09/30 | 95 | 95 | 94 | 94 | ±0 | ±0% | 19,000 |
| 2010/09/29 | 93 | 94 | 93 | 94 | +1 | +1.1% | 7,000 |
| 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 |
3601～
3650
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
