山大の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,103 | 1,126 | 1,103 | 1,125 | +11 | +1% | 1,600 |
| 2025/07/08 | 1,130 | 1,130 | 1,112 | 1,114 | -1 | -0.1% | 3,300 |
| 2025/07/07 | 1,126 | 1,128 | 1,115 | 1,115 | +7 | +0.6% | 300 |
| 2025/07/04 | 1,134 | 1,134 | 1,103 | 1,108 | -21 | -1.9% | 3,900 |
| 2025/07/03 | 1,119 | 1,133 | 1,107 | 1,129 | +10 | +0.9% | 5,400 |
| 2025/07/02 | 1,110 | 1,140 | 1,110 | 1,119 | +16 | +1.5% | 8,200 |
| 2025/07/01 | 1,096 | 1,108 | 1,096 | 1,103 | +7 | +0.6% | 1,300 |
| 2025/06/30 | 1,096 | 1,103 | 1,084 | 1,096 | +6 | +0.6% | 2,700 |
| 2025/06/27 | 1,080 | 1,095 | 1,080 | 1,090 | +12 | +1.1% | 1,700 |
| 2025/06/26 | 1,077 | 1,084 | 1,077 | 1,078 | +1 | +0.1% | 1,100 |
| 2025/06/25 | 1,084 | 1,084 | 1,077 | 1,077 | -3 | -0.3% | 2,800 |
| 2025/06/24 | 1,070 | 1,085 | 1,070 | 1,080 | +10 | +0.9% | 1,900 |
| 2025/06/23 | 1,078 | 1,085 | 1,070 | 1,070 | -10 | -0.9% | 1,700 |
| 2025/06/20 | 1,089 | 1,089 | 1,080 | 1,080 | -9 | -0.8% | 2,000 |
| 2025/06/19 | 1,094 | 1,095 | 1,089 | 1,089 | -5 | -0.5% | 1,600 |
| 2025/06/18 | 1,096 | 1,096 | 1,088 | 1,094 | -4 | -0.4% | 3,600 |
| 2025/06/17 | 1,109 | 1,109 | 1,092 | 1,098 | -5 | -0.5% | 3,700 |
| 2025/06/16 | 1,088 | 1,104 | 1,088 | 1,103 | +12 | +1.1% | 900 |
| 2025/06/13 | 1,102 | 1,103 | 1,088 | 1,091 | -11 | -1% | 3,000 |
| 2025/06/12 | 1,087 | 1,110 | 1,087 | 1,102 | +14 | +1.3% | 1,800 |
| 2025/06/11 | 1,116 | 1,124 | 1,088 | 1,088 | -22 | -2% | 8,100 |
| 2025/06/10 | 1,117 | 1,126 | 1,106 | 1,110 | -5 | -0.4% | 2,800 |
| 2025/06/09 | 1,116 | 1,119 | 1,101 | 1,115 | -1 | -0.1% | 5,700 |
| 2025/06/06 | 1,094 | 1,176 | 1,094 | 1,116 | +25 | +2.3% | 44,500 |
| 2025/06/05 | 1,091 | 1,100 | 1,091 | 1,091 | -1 | -0.1% | 1,800 |
| 2025/06/04 | 1,092 | 1,111 | 1,091 | 1,092 | ±0 | ±0% | 6,600 |
| 2025/06/03 | 1,080 | 1,102 | 1,080 | 1,092 | +11 | +1% | 5,400 |
| 2025/06/02 | 1,093 | 1,093 | 1,077 | 1,081 | -1 | -0.1% | 3,800 |
| 2025/05/30 | 1,095 | 1,104 | 1,082 | 1,082 | -6 | -0.6% | 6,200 |
| 2025/05/29 | 1,086 | 1,110 | 1,075 | 1,088 | -7 | -0.6% | 16,000 |
| 2025/05/28 | 1,115 | 1,130 | 1,089 | 1,095 | -5 | -0.5% | 32,400 |
| 2025/05/27 | 1,051 | 1,366 | 1,051 | 1,100 | +34 | +3.2% | 327,300 |
| 2025/05/26 | 1,055 | 1,069 | 1,055 | 1,066 | +11 | +1% | 300 |
| 2025/05/23 | 1,062 | 1,062 | 1,050 | 1,055 | -10 | -0.9% | 2,800 |
| 2025/05/22 | 1,070 | 1,072 | 1,060 | 1,065 | -11 | -1% | 1,400 |
| 2025/05/21 | 1,095 | 1,095 | 1,070 | 1,076 | -9 | -0.8% | 1,500 |
| 2025/05/20 | 1,081 | 1,089 | 1,081 | 1,085 | -10 | -0.9% | 1,900 |
| 2025/05/19 | 1,075 | 1,095 | 1,075 | 1,095 | +10 | +0.9% | 3,000 |
| 2025/05/16 | 1,080 | 1,096 | 1,080 | 1,085 | -4 | -0.4% | 1,700 |
| 2025/05/15 | 1,099 | 1,099 | 1,080 | 1,089 | +10 | +0.9% | 1,700 |
| 2025/05/14 | 1,068 | 1,079 | 1,068 | 1,079 | +11 | +1% | 4,100 |
| 2025/05/13 | 1,068 | 1,083 | 1,068 | 1,068 | -7 | -0.7% | 2,000 |
| 2025/05/12 | 1,087 | 1,087 | 1,063 | 1,075 | +3 | +0.3% | 6,500 |
| 2025/05/09 | 1,086 | 1,090 | 1,072 | 1,072 | -8 | -0.7% | 3,800 |
| 2025/05/08 | 1,089 | 1,102 | 1,080 | 1,080 | -9 | -0.8% | 5,700 |
| 2025/05/07 | 1,085 | 1,105 | 1,085 | 1,089 | +8 | +0.7% | 5,400 |
| 2025/05/02 | 1,100 | 1,117 | 1,081 | 1,081 | -21 | -1.9% | 6,200 |
| 2025/05/01 | 1,090 | 1,121 | 1,081 | 1,102 | +26 | +2.4% | 16,700 |
| 2025/04/30 | 1,050 | 1,299 | 1,050 | 1,076 | -60 | -5.3% | 225,500 |
| 2025/04/28 | 1,112 | 1,136 | 1,112 | 1,136 | +23 | +2.1% | 2,400 |
1～
50
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「山 大」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 |
|---|---|---|---|---|---|---|---|---|
| 山 大 | 110,300円 | +52.7% | - | 2.72% | 53.26倍 | 0.57倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| ＪＨＤ | 17,800円 | +208.4% | - | 0.00% | - | -47.59倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| コ パ | 51,400円 | +16.9% | - | 0.00% | - | 1.47倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
| ＯＯＫＡＢＥ | - | +8.3% | +4.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
