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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,288 | 1,288 | 1,221 | 1,235 | -26 | -2.1% | 7,600 |
| 2022/04/11 | 1,260 | 1,305 | 1,230 | 1,261 | +52 | +4.3% | 39,500 |
| 2022/04/08 | 1,169 | 1,278 | 1,169 | 1,209 | +40 | +3.4% | 28,200 |
| 2022/04/07 | 1,170 | 1,179 | 1,165 | 1,169 | -11 | -0.9% | 1,700 |
| 2022/04/06 | 1,181 | 1,192 | 1,159 | 1,180 | +17 | +1.5% | 8,500 |
| 2022/04/05 | 1,187 | 1,198 | 1,162 | 1,163 | -13 | -1.1% | 3,600 |
| 2022/04/04 | 1,192 | 1,195 | 1,168 | 1,176 | -22 | -1.8% | 4,100 |
| 2022/04/01 | 1,204 | 1,250 | 1,197 | 1,198 | -22 | -1.8% | 13,800 |
| 2022/03/31 | 1,208 | 1,220 | 1,180 | 1,220 | +25 | +2.1% | 7,900 |
| 2022/03/30 | 1,185 | 1,195 | 1,175 | 1,195 | +5 | +0.4% | 3,200 |
| 2022/03/29 | 1,191 | 1,207 | 1,190 | 1,190 | +5 | +0.4% | 7,100 |
| 2022/03/28 | 1,181 | 1,193 | 1,172 | 1,185 | +4 | +0.3% | 5,500 |
| 2022/03/25 | 1,169 | 1,183 | 1,151 | 1,181 | +13 | +1.1% | 12,700 |
| 2022/03/24 | 1,162 | 1,177 | 1,160 | 1,168 | +6 | +0.5% | 2,500 |
| 2022/03/23 | 1,171 | 1,180 | 1,148 | 1,162 | ±0 | ±0% | 13,300 |
| 2022/03/22 | 1,175 | 1,179 | 1,150 | 1,162 | -18 | -1.5% | 11,500 |
| 2022/03/18 | 1,176 | 1,180 | 1,154 | 1,180 | +25 | +2.2% | 12,100 |
| 2022/03/17 | 1,199 | 1,199 | 1,155 | 1,155 | -30 | -2.5% | 10,700 |
| 2022/03/16 | 1,205 | 1,205 | 1,160 | 1,185 | -20 | -1.7% | 17,400 |
| 2022/03/15 | 1,231 | 1,277 | 1,161 | 1,205 | +10 | +0.8% | 66,200 |
| 2022/03/14 | 1,115 | 1,298 | 1,115 | 1,195 | -1 | -0.1% | 127,200 |
| 2022/03/11 | 1,077 | 1,250 | 1,077 | 1,196 | +111 | +10.2% | 298,700 |
| 2022/03/10 | 1,100 | 1,177 | 1,060 | 1,085 | -7 | -0.6% | 46,200 |
| 2022/03/09 | 1,146 | 1,210 | 1,037 | 1,092 | -24 | -2.2% | 140,900 |
| 2022/03/08 | 1,055 | 1,320 | 1,027 | 1,116 | +87 | +8.5% | 424,200 |
| 2022/03/07 | 1,000 | 1,038 | 1,000 | 1,029 | +23 | +2.3% | 800 |
| 2022/03/04 | 1,078 | 1,081 | 1,002 | 1,006 | -26 | -2.5% | 7,000 |
| 2022/03/03 | 1,021 | 1,032 | 1,008 | 1,032 | +36 | +3.6% | 3,000 |
| 2022/03/02 | 1,009 | 1,009 | 990 | 996 | -2 | -0.2% | 2,500 |
| 2022/03/01 | 979 | 1,025 | 979 | 998 | +19 | +1.9% | 5,300 |
| 2022/02/28 | 979 | 980 | 959 | 979 | ±0 | ±0% | 4,800 |
| 2022/02/25 | 940 | 979 | 930 | 979 | +34 | +3.6% | 5,000 |
| 2022/02/24 | 927 | 945 | 925 | 945 | +14 | +1.5% | 6,000 |
| 2022/02/22 | 923 | 941 | 923 | 931 | -7 | -0.7% | 8,800 |
| 2022/02/21 | 979 | 979 | 921 | 938 | -35 | -3.6% | 10,200 |
| 2022/02/18 | 991 | 991 | 970 | 973 | -21 | -2.1% | 9,000 |
| 2022/02/17 | 994 | 1,002 | 980 | 994 | +7 | +0.7% | 5,600 |
| 2022/02/16 | 1,031 | 1,033 | 987 | 987 | -14 | -1.4% | 3,900 |
| 2022/02/15 | 1,023 | 1,023 | 1,001 | 1,001 | -32 | -3.1% | 3,400 |
| 2022/02/14 | 992 | 1,035 | 992 | 1,033 | -16 | -1.5% | 9,400 |
| 2022/02/10 | 1,100 | 1,108 | 1,030 | 1,049 | -81 | -7.2% | 29,800 |
| 2022/02/09 | 1,112 | 1,130 | 1,109 | 1,130 | +31 | +2.8% | 6,600 |
| 2022/02/08 | 1,110 | 1,129 | 1,097 | 1,099 | -16 | -1.4% | 5,600 |
| 2022/02/07 | 1,102 | 1,119 | 1,100 | 1,115 | +13 | +1.2% | 4,900 |
| 2022/02/04 | 1,099 | 1,121 | 1,099 | 1,102 | -7 | -0.6% | 2,800 |
| 2022/02/03 | 1,119 | 1,145 | 1,087 | 1,109 | +20 | +1.8% | 8,400 |
| 2022/02/02 | 1,094 | 1,101 | 1,073 | 1,089 | -6 | -0.5% | 5,000 |
| 2022/02/01 | 1,110 | 1,110 | 1,080 | 1,095 | -15 | -1.4% | 3,400 |
| 2022/01/31 | 1,095 | 1,110 | 1,060 | 1,110 | +44 | +4.1% | 3,800 |
| 2022/01/28 | 1,041 | 1,066 | 1,041 | 1,066 | +6 | +0.6% | 600 |
751～
800
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
