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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,037 | 1,041 | 1,027 | 1,030 | -1 | -0.1% | 7,300 |
| 2022/08/25 | 1,036 | 1,036 | 1,020 | 1,031 | -4 | -0.4% | 7,200 |
| 2022/08/24 | 1,022 | 1,035 | 1,011 | 1,035 | +2 | +0.2% | 5,800 |
| 2022/08/23 | 1,025 | 1,035 | 1,021 | 1,033 | -7 | -0.7% | 3,800 |
| 2022/08/22 | 1,034 | 1,040 | 1,000 | 1,040 | -5 | -0.5% | 7,200 |
| 2022/08/19 | 1,059 | 1,064 | 1,041 | 1,045 | -11 | -1% | 13,600 |
| 2022/08/18 | 1,002 | 1,056 | 1,002 | 1,056 | +43 | +4.2% | 24,700 |
| 2022/08/17 | 1,001 | 1,014 | 998 | 1,013 | +12 | +1.2% | 8,600 |
| 2022/08/16 | 1,012 | 1,012 | 998 | 1,001 | -5 | -0.5% | 6,400 |
| 2022/08/15 | 1,001 | 1,009 | 996 | 1,006 | +14 | +1.4% | 7,300 |
| 2022/08/12 | 996 | 1,003 | 989 | 992 | -4 | -0.4% | 9,300 |
| 2022/08/10 | 984 | 998 | 968 | 996 | +14 | +1.4% | 10,900 |
| 2022/08/09 | 991 | 991 | 971 | 982 | -18 | -1.8% | 17,700 |
| 2022/08/08 | 1,005 | 1,005 | 991 | 1,000 | -7 | -0.7% | 10,600 |
| 2022/08/05 | 973 | 1,012 | 973 | 1,007 | +32 | +3.3% | 26,300 |
| 2022/08/04 | 970 | 975 | 957 | 975 | +15 | +1.6% | 9,800 |
| 2022/08/03 | 947 | 969 | 947 | 960 | +4 | +0.4% | 14,800 |
| 2022/08/02 | 962 | 963 | 951 | 956 | ±0 | ±0% | 10,200 |
| 2022/08/01 | 949 | 956 | 938 | 956 | +19 | +2% | 6,700 |
| 2022/07/29 | 954 | 965 | 934 | 937 | -17 | -1.8% | 8,500 |
| 2022/07/28 | 949 | 955 | 943 | 954 | +5 | +0.5% | 8,600 |
| 2022/07/27 | 937 | 949 | 935 | 949 | +7 | +0.7% | 3,100 |
| 2022/07/26 | 932 | 942 | 932 | 942 | +11 | +1.2% | 4,200 |
| 2022/07/25 | 951 | 951 | 931 | 931 | -20 | -2.1% | 6,600 |
| 2022/07/22 | 951 | 952 | 941 | 951 | ±0 | ±0% | 6,800 |
| 2022/07/21 | 937 | 955 | 935 | 951 | +9 | +1% | 9,100 |
| 2022/07/20 | 929 | 952 | 929 | 942 | +13 | +1.4% | 12,600 |
| 2022/07/19 | 909 | 929 | 909 | 929 | +18 | +2% | 11,900 |
| 2022/07/15 | 919 | 923 | 906 | 911 | -9 | -1% | 6,200 |
| 2022/07/14 | 915 | 932 | 915 | 920 | ±0 | ±0% | 2,600 |
| 2022/07/13 | 918 | 928 | 918 | 920 | +3 | +0.3% | 4,500 |
| 2022/07/12 | 933 | 933 | 912 | 917 | -18 | -1.9% | 7,000 |
| 2022/07/11 | 936 | 955 | 927 | 935 | +5 | +0.5% | 7,300 |
| 2022/07/08 | 921 | 948 | 921 | 930 | +9 | +1% | 10,500 |
| 2022/07/07 | 917 | 931 | 915 | 921 | +11 | +1.2% | 5,900 |
| 2022/07/06 | 916 | 923 | 904 | 910 | -12 | -1.3% | 11,300 |
| 2022/07/05 | 901 | 923 | 901 | 922 | +14 | +1.5% | 6,700 |
| 2022/07/04 | 937 | 937 | 894 | 908 | -2 | -0.2% | 11,300 |
| 2022/07/01 | 945 | 945 | 903 | 910 | -20 | -2.2% | 23,000 |
| 2022/06/30 | 950 | 954 | 930 | 930 | -22 | -2.3% | 25,000 |
| 2022/06/29 | 931 | 952 | 927 | 952 | +21 | +2.3% | 18,400 |
| 2022/06/28 | 925 | 947 | 925 | 931 | -14 | -1.5% | 16,200 |
| 2022/06/27 | 921 | 946 | 920 | 945 | +24 | +2.6% | 18,500 |
| 2022/06/24 | 900 | 921 | 900 | 921 | +25 | +2.8% | 18,700 |
| 2022/06/23 | 896 | 918 | 890 | 896 | +1 | +0.1% | 22,900 |
| 2022/06/22 | 928 | 937 | 886 | 895 | -30 | -3.2% | 36,400 |
| 2022/06/21 | 919 | 945 | 919 | 925 | +15 | +1.6% | 30,800 |
| 2022/06/20 | 945 | 953 | 876 | 910 | -35 | -3.7% | 63,000 |
| 2022/06/17 | 965 | 965 | 931 | 945 | -37 | -3.8% | 59,200 |
| 2022/06/16 | 1,025 | 1,033 | 974 | 982 | -22 | -2.2% | 51,300 |
551～
600
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% | 3.14% | 10.52倍 | 0.32倍 |
|
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
