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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 1,054 | 1,090 | 1,052 | 1,070 | +18 | +1.7% | 9,300 |
2023/12/12 | 1,083 | 1,084 | 1,050 | 1,052 | -28 | -2.6% | 12,200 |
2023/12/11 | 1,050 | 1,080 | 1,050 | 1,080 | +35 | +3.3% | 9,800 |
2023/12/08 | 1,103 | 1,103 | 1,041 | 1,045 | -56 | -5.1% | 29,700 |
2023/12/07 | 1,127 | 1,137 | 1,101 | 1,101 | -12 | -1.1% | 13,700 |
2023/12/06 | 1,130 | 1,132 | 1,110 | 1,113 | -5 | -0.4% | 9,000 |
2023/12/05 | 1,140 | 1,148 | 1,111 | 1,118 | -27 | -2.4% | 8,400 |
2023/12/04 | 1,111 | 1,161 | 1,105 | 1,145 | +6 | +0.5% | 21,000 |
2023/12/01 | 1,167 | 1,174 | 1,132 | 1,139 | -29 | -2.5% | 21,000 |
2023/11/30 | 1,206 | 1,222 | 1,168 | 1,168 | -54 | -4.4% | 27,200 |
2023/11/29 | 1,202 | 1,230 | 1,202 | 1,222 | +20 | +1.7% | 7,900 |
2023/11/28 | 1,227 | 1,232 | 1,186 | 1,202 | -23 | -1.9% | 24,400 |
2023/11/27 | 1,249 | 1,291 | 1,221 | 1,225 | -43 | -3.4% | 30,600 |
2023/11/24 | 1,300 | 1,341 | 1,218 | 1,268 | -14 | -1.1% | 85,200 |
2023/11/22 | 1,171 | 1,299 | 1,171 | 1,282 | +122 | +10.5% | 136,900 |
2023/11/21 | 1,183 | 1,239 | 1,133 | 1,160 | -40 | -3.3% | 92,800 |
2023/11/20 | 1,117 | 1,200 | 1,105 | 1,200 | +74 | +6.6% | 66,200 |
2023/11/17 | 1,114 | 1,138 | 1,103 | 1,126 | +4 | +0.4% | 13,600 |
2023/11/16 | 1,111 | 1,145 | 1,094 | 1,122 | -6 | -0.5% | 25,300 |
2023/11/15 | 1,130 | 1,154 | 1,111 | 1,128 | +6 | +0.5% | 29,200 |
2023/11/14 | 1,117 | 1,142 | 1,040 | 1,122 | +21 | +1.9% | 114,500 |
2023/11/13 | 1,148 | 1,204 | 1,083 | 1,101 | -72 | -6.1% | 74,400 |
2023/11/10 | 1,140 | 1,243 | 1,138 | 1,173 | -15 | -1.3% | 66,700 |
2023/11/09 | 1,178 | 1,212 | 1,163 | 1,188 | -7 | -0.6% | 35,600 |
2023/11/08 | 1,350 | 1,350 | 1,176 | 1,195 | -144 | -10.8% | 128,700 |
2023/11/07 | 1,358 | 1,447 | 1,306 | 1,339 | -69 | -4.9% | 327,600 |
2023/11/06 | 1,569 | 1,648 | 1,369 | 1,408 | -107 | -7.1% | 1,036,800 |
2023/11/02 | 1,290 | 1,558 | 1,171 | 1,515 | +257 | +20.4% | 2,129,100 |
2023/11/01 | 1,166 | 1,354 | 1,148 | 1,258 | +92 | +7.9% | 801,700 |
2023/10/31 | 1,109 | 1,197 | 1,084 | 1,166 | +54 | +4.9% | 62,200 |
2023/10/30 | 1,101 | 1,129 | 1,079 | 1,112 | +27 | +2.5% | 38,800 |
2023/10/27 | 1,123 | 1,215 | 1,080 | 1,085 | -9 | -0.8% | 171,900 |
2023/10/26 | 1,136 | 1,141 | 1,094 | 1,094 | -54 | -4.7% | 61,400 |
2023/10/25 | 1,195 | 1,237 | 1,145 | 1,148 | -62 | -5.1% | 89,800 |
2023/10/24 | 1,273 | 1,333 | 1,180 | 1,210 | -93 | -7.1% | 187,300 |
2023/10/23 | 1,375 | 1,410 | 1,270 | 1,303 | -197 | -13.1% | 275,200 |
2023/10/20 | 1,539 | 1,566 | 1,326 | 1,500 | -79 | -5% | 1,835,900 |
2023/10/19 | 1,579 | 1,620 | 1,579 | 1,579 | -500 | -24.1% | 317,800 |
2023/10/18 | 2,079 | 2,079 | 2,079 | 2,079 | -500 | -19.4% | 7,600 |
2023/10/17 | 2,579 | 2,579 | 2,579 | 2,579 | +500 | +24.1% | 112,200 |
2023/10/16 | 2,079 | 2,079 | 2,002 | 2,079 | +400 | +23.8% | 180,300 |
2023/10/13 | 1,600 | 1,679 | 1,536 | 1,679 | +300 | +21.8% | 275,800 |
2023/10/12 | 1,051 | 1,379 | 1,032 | 1,379 | +300 | +27.8% | 342,100 |
2023/10/11 | 981 | 1,099 | 981 | 1,079 | +103 | +10.6% | 14,000 |
2023/10/10 | 976 | 976 | 967 | 976 | +9 | +0.9% | 700 |
2023/10/06 | 967 | 967 | 967 | 967 | -2 | -0.2% | 200 |
2023/10/05 | 988 | 988 | 942 | 969 | - | - | 4,100 |
2023/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
101~
150
件表示中 / 3455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 | 159,500円 | +13.5% | - | 1.88% | 23.62倍 | 0.49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 |
ムラキ | 139,700円 | +1.2% | -43.3% | 1.79% | 33.06倍 | 0.75倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ENEOS等大手石油主要元売りと代行店契約 |
東京高圧 | - | - | - | - | - | - |
|
- |
フローバル | - | +4.2% | +63.5% | - | - | - |
|
- |
ピーバン | 37,100円 | - | - | - | - | 1.33倍 |
|
サイト「P板.com」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
市場注目の銘柄
チャート関連のコラム