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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,119 | 1,119 | 1,110 | 1,118 | -1 | -0.1% | 500 |
| 2022/06/24 | 1,100 | 1,124 | 1,100 | 1,119 | +19 | +1.7% | 400 |
| 2022/06/23 | 1,104 | 1,120 | 1,100 | 1,100 | -13 | -1.2% | 1,300 |
| 2022/06/22 | 1,115 | 1,123 | 1,100 | 1,113 | +1 | +0.1% | 2,300 |
| 2022/06/21 | 1,142 | 1,142 | 1,110 | 1,112 | -34 | -3% | 12,200 |
| 2022/06/20 | 1,216 | 1,216 | 1,088 | 1,146 | -56 | -4.7% | 13,700 |
| 2022/06/17 | 1,203 | 1,204 | 1,182 | 1,202 | -3 | -0.2% | 5,000 |
| 2022/06/16 | 1,217 | 1,239 | 1,205 | 1,205 | ±0 | ±0% | 800 |
| 2022/06/15 | 1,244 | 1,244 | 1,204 | 1,205 | -17 | -1.4% | 3,100 |
| 2022/06/14 | 1,249 | 1,249 | 1,222 | 1,222 | -9 | -0.7% | 1,600 |
| 2022/06/13 | 1,229 | 1,231 | 1,221 | 1,231 | -16 | -1.3% | 1,000 |
| 2022/06/10 | 1,251 | 1,266 | 1,247 | 1,247 | -34 | -2.7% | 2,600 |
| 2022/06/09 | 1,295 | 1,298 | 1,259 | 1,281 | -33 | -2.5% | 3,200 |
| 2022/06/08 | 1,214 | 1,315 | 1,214 | 1,314 | +102 | +8.4% | 12,200 |
| 2022/06/07 | 1,205 | 1,219 | 1,204 | 1,212 | -4 | -0.3% | 1,600 |
| 2022/06/06 | 1,201 | 1,216 | 1,201 | 1,216 | +9 | +0.7% | 600 |
| 2022/06/03 | 1,230 | 1,230 | 1,207 | 1,207 | -7 | -0.6% | 1,300 |
| 2022/06/02 | 1,246 | 1,246 | 1,209 | 1,214 | -30 | -2.4% | 1,700 |
| 2022/06/01 | 1,215 | 1,244 | 1,214 | 1,244 | +28 | +2.3% | 2,100 |
| 2022/05/31 | 1,218 | 1,218 | 1,202 | 1,216 | -2 | -0.2% | 3,400 |
| 2022/05/30 | 1,238 | 1,248 | 1,218 | 1,218 | -20 | -1.6% | 4,100 |
| 2022/05/27 | 1,260 | 1,260 | 1,238 | 1,238 | -26 | -2.1% | 1,700 |
| 2022/05/26 | 1,269 | 1,269 | 1,223 | 1,264 | -5 | -0.4% | 3,300 |
| 2022/05/25 | 1,250 | 1,270 | 1,225 | 1,269 | +19 | +1.5% | 2,300 |
| 2022/05/24 | 1,277 | 1,277 | 1,250 | 1,250 | -27 | -2.1% | 1,500 |
| 2022/05/23 | 1,260 | 1,277 | 1,247 | 1,277 | +17 | +1.3% | 4,300 |
| 2022/05/20 | 1,253 | 1,265 | 1,232 | 1,260 | -9 | -0.7% | 1,300 |
| 2022/05/19 | 1,250 | 1,269 | 1,230 | 1,269 | -4 | -0.3% | 6,300 |
| 2022/05/18 | 1,281 | 1,310 | 1,273 | 1,273 | -8 | -0.6% | 1,800 |
| 2022/05/17 | 1,254 | 1,345 | 1,254 | 1,281 | +28 | +2.2% | 17,700 |
| 2022/05/16 | 1,315 | 1,315 | 1,251 | 1,253 | -48 | -3.7% | 14,100 |
| 2022/05/13 | 1,330 | 1,366 | 1,300 | 1,301 | -10 | -0.8% | 21,400 |
| 2022/05/12 | 1,300 | 1,311 | 1,271 | 1,311 | +6 | +0.5% | 2,900 |
| 2022/05/11 | 1,305 | 1,322 | 1,275 | 1,305 | -7 | -0.5% | 4,900 |
| 2022/05/10 | 1,310 | 1,323 | 1,285 | 1,312 | -11 | -0.8% | 4,600 |
| 2022/05/09 | 1,358 | 1,358 | 1,301 | 1,323 | -32 | -2.4% | 6,400 |
| 2022/05/06 | 1,298 | 1,355 | 1,297 | 1,355 | +27 | +2% | 7,100 |
| 2022/05/02 | 1,290 | 1,328 | 1,290 | 1,328 | +38 | +2.9% | 6,700 |
| 2022/04/28 | 1,266 | 1,310 | 1,263 | 1,290 | +27 | +2.1% | 6,400 |
| 2022/04/27 | 1,280 | 1,299 | 1,261 | 1,263 | -35 | -2.7% | 5,600 |
| 2022/04/26 | 1,332 | 1,350 | 1,263 | 1,298 | -32 | -2.4% | 11,400 |
| 2022/04/25 | 1,393 | 1,397 | 1,313 | 1,330 | -93 | -6.5% | 11,700 |
| 2022/04/22 | 1,430 | 1,482 | 1,414 | 1,423 | -25 | -1.7% | 16,700 |
| 2022/04/21 | 1,429 | 1,570 | 1,410 | 1,448 | +31 | +2.2% | 43,000 |
| 2022/04/20 | 1,443 | 1,491 | 1,348 | 1,417 | -35 | -2.4% | 70,900 |
| 2022/04/19 | 1,369 | 1,655 | 1,368 | 1,452 | +97 | +7.2% | 334,300 |
| 2022/04/18 | 1,261 | 1,367 | 1,260 | 1,355 | +124 | +10.1% | 30,700 |
| 2022/04/15 | 1,240 | 1,244 | 1,225 | 1,231 | -23 | -1.8% | 2,600 |
| 2022/04/14 | 1,225 | 1,254 | 1,221 | 1,254 | +26 | +2.1% | 3,500 |
| 2022/04/13 | 1,264 | 1,264 | 1,220 | 1,228 | -7 | -0.6% | 4,600 |
701～
750
件表示中 / 3694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 | 108,000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 | 18,400円 | +208.4% | - | 0.00% | - | -45.32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 | 47,800円 | +16.9% | - | 0.00% | - | 1.36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
