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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 2022/06/15 | 1,088 | 1,095 | 1,000 | 1,004 | -129 | -11.4% | 153,300 |
| 2022/06/14 | 1,115 | 1,139 | 1,105 | 1,133 | -12 | -1% | 39,500 |
| 2022/06/13 | 1,156 | 1,167 | 1,145 | 1,145 | -33 | -2.8% | 20,900 |
| 2022/06/10 | 1,190 | 1,190 | 1,165 | 1,178 | +7 | +0.6% | 22,700 |
| 2022/06/09 | 1,213 | 1,214 | 1,170 | 1,171 | -41 | -3.4% | 44,400 |
| 2022/06/08 | 1,215 | 1,238 | 1,212 | 1,212 | +3 | +0.2% | 30,400 |
| 2022/06/07 | 1,176 | 1,214 | 1,166 | 1,209 | +47 | +4% | 31,600 |
| 2022/06/06 | 1,139 | 1,176 | 1,127 | 1,162 | +17 | +1.5% | 32,900 |
| 2022/06/03 | 1,162 | 1,174 | 1,142 | 1,145 | -5 | -0.4% | 15,000 |
| 2022/06/02 | 1,150 | 1,152 | 1,131 | 1,150 | +17 | +1.5% | 22,000 |
| 2022/06/01 | 1,115 | 1,147 | 1,113 | 1,133 | +21 | +1.9% | 14,900 |
| 2022/05/31 | 1,128 | 1,128 | 1,105 | 1,112 | -15 | -1.3% | 47,400 |
| 2022/05/30 | 1,085 | 1,128 | 1,085 | 1,127 | +57 | +5.3% | 27,200 |
| 2022/05/27 | 1,115 | 1,115 | 1,066 | 1,070 | -27 | -2.5% | 19,000 |
| 2022/05/26 | 1,071 | 1,103 | 1,071 | 1,097 | +26 | +2.4% | 16,100 |
551～
600
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 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 | 70,400円 | +1.1% | -31.1% | 2.84% | 15.72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 |
| 特殊電極 | 230,000円 | -0.9% | -41.1% | 4.04% | 17.23倍 | 0.51倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| 協立ＡＴ | 59,700円 | -5.9% | -8.8% | 2.51% | 6.12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 |
| 三ツ知 | 63,100円 | +5.5% | -40.0% | 2.85% | 10.44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 |
| トーアミ | - | +10.6% | +6.8% | - | - | - |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
市場注目の銘柄
チャート関連のコラム
