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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/25 | 1,125 | 1,135 | 1,112 | 1,113 | -17 | -1.5% | 3,400 |
| 2025/04/24 | 1,147 | 1,152 | 1,121 | 1,130 | -20 | -1.7% | 3,900 |
| 2025/04/23 | 1,145 | 1,244 | 1,117 | 1,150 | +7 | +0.6% | 37,700 |
| 2025/04/22 | 1,138 | 1,224 | 1,114 | 1,143 | +5 | +0.4% | 24,300 |
| 2025/04/21 | 1,059 | 1,260 | 1,050 | 1,138 | +96 | +9.2% | 273,600 |
| 2025/04/18 | 1,041 | 1,076 | 1,034 | 1,042 | +17 | +1.7% | 7,500 |
| 2025/04/17 | 1,031 | 1,161 | 1,010 | 1,025 | +17 | +1.7% | 63,700 |
| 2025/04/16 | 1,047 | 1,050 | 1,003 | 1,008 | -32 | -3.1% | 3,200 |
| 2025/04/15 | 1,059 | 1,059 | 1,040 | 1,040 | +6 | +0.6% | 2,400 |
| 2025/04/14 | 1,060 | 1,068 | 1,033 | 1,034 | +34 | +3.4% | 10,000 |
| 2025/04/11 | 985 | 1,158 | 984 | 1,000 | -6 | -0.6% | 31,700 |
| 2025/04/10 | 1,013 | 1,028 | 1,006 | 1,006 | +8 | +0.8% | 7,500 |
| 2025/04/09 | 989 | 1,000 | 969 | 998 | -2 | -0.2% | 4,400 |
| 2025/04/08 | 955 | 1,046 | 955 | 1,000 | +75 | +8.1% | 9,100 |
| 2025/04/07 | 930 | 1,038 | 852 | 925 | -50 | -5.1% | 26,600 |
| 2025/04/04 | 1,021 | 1,021 | 964 | 975 | -45 | -4.4% | 15,800 |
| 2025/04/03 | 1,030 | 1,055 | 1,011 | 1,020 | -40 | -3.8% | 12,800 |
| 2025/04/02 | 1,075 | 1,080 | 1,056 | 1,060 | -15 | -1.4% | 6,600 |
| 2025/04/01 | 1,100 | 1,130 | 1,075 | 1,075 | -11 | -1% | 5,800 |
| 2025/03/31 | 1,124 | 1,140 | 1,062 | 1,086 | -52 | -4.6% | 18,100 |
| 2025/03/28 | 1,195 | 1,200 | 1,132 | 1,138 | -57 | -4.8% | 14,600 |
| 2025/03/27 | 1,207 | 1,220 | 1,195 | 1,195 | -12 | -1% | 11,900 |
| 2025/03/26 | 1,220 | 1,226 | 1,207 | 1,207 | -2 | -0.2% | 6,100 |
| 2025/03/25 | 1,249 | 1,250 | 1,205 | 1,209 | -21 | -1.7% | 12,200 |
| 2025/03/24 | 1,228 | 1,259 | 1,220 | 1,230 | +19 | +1.6% | 18,500 |
| 2025/03/21 | 1,198 | 1,228 | 1,198 | 1,211 | +5 | +0.4% | 7,100 |
| 2025/03/19 | 1,221 | 1,241 | 1,203 | 1,206 | -15 | -1.2% | 16,000 |
| 2025/03/18 | 1,227 | 1,237 | 1,219 | 1,221 | ±0 | ±0% | 10,300 |
| 2025/03/17 | 1,245 | 1,249 | 1,221 | 1,221 | -14 | -1.1% | 4,900 |
| 2025/03/14 | 1,282 | 1,282 | 1,230 | 1,235 | -50 | -3.9% | 20,100 |
| 2025/03/13 | 1,335 | 1,335 | 1,285 | 1,285 | -34 | -2.6% | 19,500 |
| 2025/03/12 | 1,323 | 1,350 | 1,286 | 1,319 | -1 | -0.1% | 22,600 |
| 2025/03/11 | 1,354 | 1,365 | 1,315 | 1,320 | -81 | -5.8% | 28,400 |
| 2025/03/10 | 1,496 | 1,497 | 1,370 | 1,401 | -5 | -0.4% | 28,900 |
| 2025/03/07 | 1,358 | 1,531 | 1,310 | 1,406 | +34 | +2.5% | 79,400 |
| 2025/03/06 | 1,349 | 1,421 | 1,349 | 1,372 | +14 | +1% | 16,300 |
| 2025/03/05 | 1,324 | 1,366 | 1,306 | 1,358 | +1 | +0.1% | 19,600 |
| 2025/03/04 | 1,390 | 1,392 | 1,336 | 1,357 | -63 | -4.4% | 20,700 |
| 2025/03/03 | 1,431 | 1,538 | 1,385 | 1,420 | -11 | -0.8% | 62,900 |
| 2025/02/28 | 1,389 | 1,550 | 1,345 | 1,431 | +27 | +1.9% | 118,300 |
| 2025/02/27 | 1,350 | 1,441 | 1,331 | 1,404 | +84 | +6.4% | 112,700 |
| 2025/02/26 | 1,548 | 1,750 | 1,320 | 1,320 | -179 | -11.9% | 462,500 |
| 2025/02/25 | 1,350 | 1,528 | 1,350 | 1,499 | +183 | +13.9% | 85,700 |
| 2025/02/21 | 1,292 | 1,316 | 1,263 | 1,316 | +35 | +2.7% | 9,700 |
| 2025/02/20 | 1,246 | 1,281 | 1,246 | 1,281 | +36 | +2.9% | 3,300 |
| 2025/02/19 | 1,257 | 1,257 | 1,241 | 1,245 | -5 | -0.4% | 3,800 |
1～
50
件表示中 / 3692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 | 108,100円 | - | - | 2.78% | - | 0.36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 | 17,900円 | +208.4% | - | 0.00% | - | -44.09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 | 46,000円 | +16.9% | - | 0.00% | - | 1.31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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
