山王の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 935 | 947 | 932 | 939 | ±0 | ±0% | 10,000 |
| 2023/01/24 | 941 | 947 | 935 | 939 | +3 | +0.3% | 5,900 |
| 2023/01/23 | 940 | 943 | 933 | 936 | +1 | +0.1% | 3,600 |
| 2023/01/20 | 923 | 938 | 923 | 935 | +12 | +1.3% | 4,700 |
| 2023/01/19 | 940 | 943 | 922 | 923 | -17 | -1.8% | 8,600 |
| 2023/01/18 | 945 | 947 | 936 | 940 | -3 | -0.3% | 2,400 |
| 2023/01/17 | 938 | 943 | 935 | 943 | +10 | +1.1% | 4,600 |
| 2023/01/16 | 933 | 939 | 932 | 933 | -5 | -0.5% | 5,200 |
| 2023/01/13 | 934 | 938 | 926 | 938 | +2 | +0.2% | 4,700 |
| 2023/01/12 | 940 | 945 | 925 | 936 | +4 | +0.4% | 23,900 |
| 2023/01/11 | 932 | 937 | 922 | 932 | +4 | +0.4% | 11,800 |
| 2023/01/10 | 935 | 935 | 923 | 928 | +11 | +1.2% | 7,700 |
| 2023/01/06 | 918 | 922 | 912 | 917 | -1 | -0.1% | 8,000 |
| 2023/01/05 | 943 | 943 | 917 | 918 | -15 | -1.6% | 17,600 |
| 2023/01/04 | 940 | 952 | 932 | 933 | -9 | -1% | 13,800 |
| 2022/12/30 | 950 | 957 | 942 | 942 | -8 | -0.8% | 5,600 |
| 2022/12/29 | 938 | 952 | 934 | 950 | -1 | -0.1% | 11,200 |
| 2022/12/28 | 959 | 960 | 940 | 951 | -8 | -0.8% | 21,000 |
| 2022/12/27 | 950 | 981 | 937 | 959 | +18 | +1.9% | 24,500 |
| 2022/12/26 | 955 | 970 | 937 | 941 | -11 | -1.2% | 16,000 |
| 2022/12/23 | 952 | 966 | 946 | 952 | -14 | -1.4% | 45,600 |
| 2022/12/22 | 1,001 | 1,011 | 966 | 966 | -22 | -2.2% | 29,900 |
| 2022/12/21 | 971 | 1,015 | 948 | 988 | +18 | +1.9% | 64,900 |
| 2022/12/20 | 1,022 | 1,049 | 955 | 970 | -51 | -5% | 105,500 |
| 2022/12/19 | 1,114 | 1,114 | 1,011 | 1,021 | -100 | -8.9% | 134,200 |
| 2022/12/16 | 1,101 | 1,319 | 1,081 | 1,121 | +68 | +6.5% | 1,215,500 |
| 2022/12/15 | 1,053 | 1,053 | 1,053 | 1,053 | +150 | +16.6% | 25,600 |
| 2022/12/14 | 900 | 908 | 899 | 903 | +4 | +0.4% | 12,000 |
| 2022/12/13 | 899 | 900 | 894 | 899 | ±0 | ±0% | 7,200 |
| 2022/12/12 | 900 | 900 | 895 | 899 | ±0 | ±0% | 4,300 |
| 2022/12/09 | 900 | 902 | 896 | 899 | +1 | +0.1% | 4,800 |
| 2022/12/08 | 904 | 904 | 898 | 898 | -6 | -0.7% | 3,100 |
| 2022/12/07 | 905 | 905 | 899 | 904 | -1 | -0.1% | 5,600 |
| 2022/12/06 | 905 | 908 | 898 | 905 | +2 | +0.2% | 13,700 |
| 2022/12/05 | 902 | 904 | 901 | 903 | +1 | +0.1% | 1,900 |
| 2022/12/02 | 904 | 904 | 896 | 902 | ±0 | ±0% | 3,900 |
| 2022/12/01 | 902 | 904 | 897 | 902 | +2 | +0.2% | 4,000 |
| 2022/11/30 | 905 | 905 | 897 | 900 | -5 | -0.6% | 3,400 |
| 2022/11/29 | 902 | 905 | 898 | 905 | +3 | +0.3% | 6,300 |
| 2022/11/28 | 902 | 902 | 898 | 902 | +2 | +0.2% | 2,100 |
| 2022/11/25 | 897 | 901 | 896 | 900 | +1 | +0.1% | 3,900 |
| 2022/11/24 | 904 | 904 | 898 | 899 | -5 | -0.6% | 3,400 |
| 2022/11/22 | 899 | 904 | 898 | 904 | +3 | +0.3% | 1,100 |
| 2022/11/21 | 900 | 902 | 896 | 901 | +1 | +0.1% | 2,400 |
| 2022/11/18 | 905 | 905 | 897 | 900 | -5 | -0.6% | 4,200 |
| 2022/11/17 | 903 | 906 | 901 | 905 | +2 | +0.2% | 2,000 |
| 2022/11/16 | 900 | 905 | 900 | 903 | -1 | -0.1% | 1,600 |
| 2022/11/15 | 904 | 904 | 891 | 904 | +3 | +0.3% | 1,900 |
| 2022/11/14 | 903 | 906 | 900 | 901 | -2 | -0.2% | 3,900 |
| 2022/11/11 | 907 | 908 | 902 | 903 | -1 | -0.1% | 7,100 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「山 王」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 王 | 70,900円 | +1.1% | -31.1% | 2.82% | 15.83倍 | 0.49倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| Ｊ－ＭＡＸ | 31,100円 | -15.4% | - | 1.29% | - | 0.17倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| 協立ＡＴ | 59,300円 | -5.9% | -8.8% | 2.53% | 6.08倍 | 0.33倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| 日本調理 | 309,500円 | -7.8% | -54.2% | 3.23% | 11.45倍 | 0.49倍 |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| 三ツ知 | 63,600円 | +5.5% | -40.0% | - | - | - |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
市場注目の銘柄
チャート関連のコラム
