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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 1,146 | 1,179 | 1,144 | 1,177 | +18 | +1.6% | 17,800 |
2024/01/09 | 1,132 | 1,188 | 1,132 | 1,159 | +38 | +3.4% | 13,700 |
2024/01/05 | 1,135 | 1,162 | 1,120 | 1,121 | -14 | -1.2% | 18,500 |
2024/01/04 | 1,051 | 1,188 | 1,051 | 1,135 | +95 | +9.1% | 44,800 |
2023/12/29 | 1,032 | 1,052 | 1,030 | 1,040 | -12 | -1.1% | 9,300 |
2023/12/28 | 1,039 | 1,054 | 1,033 | 1,052 | +4 | +0.4% | 6,700 |
2023/12/27 | 1,033 | 1,048 | 1,020 | 1,048 | +14 | +1.4% | 9,600 |
2023/12/26 | 1,045 | 1,055 | 1,034 | 1,034 | -6 | -0.6% | 8,200 |
2023/12/25 | 1,066 | 1,081 | 1,030 | 1,040 | -58 | -5.3% | 21,700 |
2023/12/22 | 1,064 | 1,120 | 1,064 | 1,098 | +34 | +3.2% | 12,500 |
2023/12/21 | 1,065 | 1,065 | 1,035 | 1,064 | -3 | -0.3% | 9,000 |
2023/12/20 | 1,035 | 1,075 | 1,035 | 1,067 | +33 | +3.2% | 9,100 |
2023/12/19 | 1,059 | 1,059 | 1,025 | 1,034 | -25 | -2.4% | 6,100 |
2023/12/18 | 1,045 | 1,060 | 1,032 | 1,059 | +10 | +1% | 7,200 |
2023/12/15 | 1,028 | 1,054 | 1,023 | 1,049 | +17 | +1.6% | 8,800 |
2023/12/14 | 1,046 | 1,067 | 1,022 | 1,032 | -38 | -3.6% | 30,100 |
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 |
201~
250
件表示中 / 3571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 | 122,700円 | -1.4% | - | 2.44% | - | 0.38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 |
創健社 | 225,900円 | +3.3% | +25.9% | 0.44% | 87.83倍 | 1.42倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
イヴレス | - | +5.1% | - | - | - | - |
|
- |
ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
JHD | 17,800円 | +2.9% | - | 0.00% | - | 29.52倍 |
|
フットサル施設を運営。太陽光発電事業は発電施設の仕入れ・販売も。産業廃棄物処理に参入 |
市場注目の銘柄
チャート関連のコラム