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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | +26 | +2% | 400 |
| 2018/07/23 | 1,324 | 1,324 | 1,324 | 1,324 | ±0 | ±0% | 100 |
| 2018/07/20 | 1,324 | 1,324 | 1,324 | 1,324 | +3 | +0.2% | 500 |
| 2018/07/19 | 1,322 | 1,322 | 1,321 | 1,321 | -20 | -1.5% | 200 |
| 2018/07/18 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 200 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,319 | 1,341 | 1,319 | 1,341 | -8 | -0.6% | 200 |
| 2018/07/12 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 500 |
| 2018/07/11 | 1,350 | 1,350 | 1,349 | 1,349 | - | - | 800 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | -11 | -0.8% | 200 |
| 2018/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | -29 | -2.2% | 200 |
| 2018/07/05 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 300 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,340 | 1,340 | 1,340 | 1,340 | -30 | -2.2% | 100 |
| 2018/07/02 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 1,100 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,381 | 1,381 | 1,380 | 1,380 | - | - | 700 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 1,381 | 1,381 | 1,380 | 1,380 | - | - | 1,100 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 200 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 200 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,351 | 1,371 | 1,351 | 1,371 | -29 | -2.1% | 600 |
| 2018/05/29 | 1,430 | 1,430 | 1,400 | 1,400 | - | - | 2,900 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 1,370 | 1,430 | 1,370 | 1,430 | +50 | +3.6% | 1,300 |
| 2018/05/24 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 200 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 1,394 | 1,394 | 1,380 | 1,380 | -4 | -0.3% | 1,300 |
| 2018/05/21 | 1,406 | 1,406 | 1,384 | 1,384 | +4 | +0.3% | 700 |
| 2018/05/18 | 1,380 | 1,380 | 1,380 | 1,380 | -21 | -1.5% | 1,000 |
| 2018/05/17 | 1,401 | 1,401 | 1,390 | 1,401 | - | - | 400 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
1701～
1750
件表示中 / 3740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 | 110,600円 | +52.7% | - | 2.71% | 53.40倍 | 0.57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 | 19,200円 | +208.4% | - | 0.00% | - | -51.34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 | 51,900円 | +16.9% | - | 0.00% | - | 1.48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 | - | +8.3% | +4.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
