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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,257 | 1,279 | 1,250 | 1,250 | -13 | -1% | 5,900 |
| 2025/02/17 | 1,270 | 1,271 | 1,246 | 1,263 | -12 | -0.9% | 4,600 |
| 2025/02/14 | 1,289 | 1,289 | 1,259 | 1,275 | -7 | -0.5% | 8,400 |
| 2025/02/13 | 1,246 | 1,287 | 1,233 | 1,282 | +43 | +3.5% | 14,400 |
| 2025/02/12 | 1,234 | 1,240 | 1,204 | 1,239 | +25 | +2.1% | 10,300 |
| 2025/02/10 | 1,153 | 1,250 | 1,153 | 1,214 | +56 | +4.8% | 12,300 |
| 2025/02/07 | 1,155 | 1,167 | 1,155 | 1,158 | +10 | +0.9% | 3,100 |
| 2025/02/06 | 1,136 | 1,158 | 1,136 | 1,148 | +12 | +1.1% | 4,200 |
| 2025/02/05 | 1,181 | 1,181 | 1,136 | 1,136 | -31 | -2.7% | 6,500 |
| 2025/02/04 | 1,196 | 1,227 | 1,167 | 1,167 | -27 | -2.3% | 3,000 |
| 2025/02/03 | 1,215 | 1,217 | 1,191 | 1,194 | -38 | -3.1% | 1,700 |
| 2025/01/31 | 1,232 | 1,238 | 1,220 | 1,232 | ±0 | ±0% | 2,900 |
| 2025/01/30 | 1,208 | 1,232 | 1,200 | 1,232 | +23 | +1.9% | 4,600 |
| 2025/01/29 | 1,215 | 1,240 | 1,166 | 1,209 | -5 | -0.4% | 15,400 |
| 2025/01/28 | 1,260 | 1,260 | 1,204 | 1,214 | -31 | -2.5% | 11,200 |
| 2025/01/27 | 1,300 | 1,300 | 1,245 | 1,245 | -53 | -4.1% | 22,300 |
| 2025/01/24 | 1,246 | 1,398 | 1,246 | 1,298 | +52 | +4.2% | 101,600 |
| 2025/01/23 | 1,307 | 1,330 | 1,234 | 1,246 | -123 | -9% | 71,300 |
| 2025/01/22 | 1,410 | 1,445 | 1,280 | 1,369 | -92 | -6.3% | 136,500 |
| 2025/01/21 | 1,216 | 1,461 | 1,215 | 1,461 | +215 | +17.3% | 270,200 |
| 2025/01/20 | 1,180 | 1,332 | 1,161 | 1,246 | +156 | +14.3% | 186,000 |
| 2025/01/17 | 1,009 | 1,110 | 1,009 | 1,090 | +81 | +8% | 21,200 |
| 2025/01/16 | 1,015 | 1,024 | 1,009 | 1,009 | +4 | +0.4% | 4,100 |
| 2025/01/15 | 1,010 | 1,021 | 1,005 | 1,005 | -3 | -0.3% | 900 |
| 2025/01/14 | 1,003 | 1,023 | 1,002 | 1,008 | +8 | +0.8% | 2,300 |
| 2025/01/10 | 1,000 | 1,009 | 1,000 | 1,000 | -1 | -0.1% | 1,400 |
| 2025/01/09 | 1,020 | 1,024 | 1,001 | 1,001 | -19 | -1.9% | 2,400 |
| 2025/01/08 | 1,011 | 1,025 | 1,005 | 1,020 | +2 | +0.2% | 11,800 |
| 2025/01/07 | 1,020 | 1,029 | 1,018 | 1,018 | ±0 | ±0% | 1,800 |
| 2025/01/06 | 998 | 1,023 | 998 | 1,018 | +20 | +2% | 3,900 |
| 2024/12/30 | 1,000 | 1,000 | 981 | 998 | -2 | -0.2% | 1,300 |
| 2024/12/27 | 983 | 1,002 | 976 | 1,000 | +17 | +1.7% | 7,700 |
| 2024/12/26 | 1,000 | 1,000 | 970 | 983 | -17 | -1.7% | 14,800 |
| 2024/12/25 | 1,000 | 1,000 | 991 | 1,000 | ±0 | ±0% | 4,700 |
| 2024/12/24 | 1,000 | 1,007 | 990 | 1,000 | -8 | -0.8% | 13,200 |
| 2024/12/23 | 1,030 | 1,033 | 999 | 1,008 | -22 | -2.1% | 8,700 |
| 2024/12/20 | 1,049 | 1,059 | 1,030 | 1,030 | -20 | -1.9% | 3,400 |
| 2024/12/19 | 1,057 | 1,060 | 1,039 | 1,050 | -18 | -1.7% | 9,200 |
| 2024/12/18 | 1,059 | 1,072 | 1,049 | 1,068 | +10 | +0.9% | 5,000 |
| 2024/12/17 | 1,067 | 1,069 | 1,058 | 1,058 | -10 | -0.9% | 2,200 |
| 2024/12/16 | 1,075 | 1,076 | 1,067 | 1,068 | -7 | -0.7% | 2,100 |
| 2024/12/13 | 1,087 | 1,087 | 1,075 | 1,075 | -1 | -0.1% | 4,200 |
| 2024/12/12 | 1,096 | 1,096 | 1,076 | 1,076 | -23 | -2.1% | 3,400 |
| 2024/12/11 | 1,104 | 1,104 | 1,092 | 1,099 | +8 | +0.7% | 1,200 |
| 2024/12/10 | 1,104 | 1,104 | 1,088 | 1,091 | +2 | +0.2% | 1,800 |
| 2024/12/09 | 1,116 | 1,116 | 1,081 | 1,089 | +9 | +0.8% | 5,800 |
| 2024/12/06 | 1,067 | 1,080 | 1,067 | 1,080 | +13 | +1.2% | 4,700 |
| 2024/12/05 | 1,091 | 1,091 | 1,067 | 1,067 | -28 | -2.6% | 2,100 |
| 2024/12/04 | 1,092 | 1,104 | 1,089 | 1,095 | +3 | +0.3% | 3,600 |
| 2024/12/03 | 1,124 | 1,124 | 1,090 | 1,092 | -9 | -0.8% | 3,800 |
51～
100
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
