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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/25 | 1,070 | 1,076 | 1,052 | 1,071 | +1 | +0.1% | 14,900 |
| 2022/05/24 | 1,100 | 1,112 | 1,068 | 1,070 | -30 | -2.7% | 26,000 |
| 2022/05/23 | 1,105 | 1,128 | 1,096 | 1,100 | +5 | +0.5% | 19,600 |
| 2022/05/20 | 1,071 | 1,100 | 1,067 | 1,095 | +30 | +2.8% | 15,100 |
| 2022/05/19 | 1,061 | 1,089 | 1,048 | 1,065 | -7 | -0.7% | 22,900 |
| 2022/05/18 | 1,059 | 1,074 | 1,055 | 1,072 | +13 | +1.2% | 10,500 |
| 2022/05/17 | 1,033 | 1,064 | 1,027 | 1,059 | +26 | +2.5% | 12,700 |
| 2022/05/16 | 1,050 | 1,055 | 1,028 | 1,033 | -13 | -1.2% | 19,800 |
| 2022/05/13 | 1,013 | 1,073 | 1,013 | 1,046 | +34 | +3.4% | 28,400 |
| 2022/05/12 | 1,019 | 1,033 | 1,012 | 1,012 | -51 | -4.8% | 34,900 |
| 2022/05/11 | 1,051 | 1,081 | 1,040 | 1,063 | +5 | +0.5% | 15,900 |
| 2022/05/10 | 1,049 | 1,061 | 1,027 | 1,058 | +3 | +0.3% | 24,700 |
| 2022/05/09 | 1,079 | 1,079 | 1,053 | 1,055 | -15 | -1.4% | 16,300 |
| 2022/05/06 | 1,067 | 1,081 | 1,052 | 1,070 | -4 | -0.4% | 22,000 |
| 2022/05/02 | 1,055 | 1,085 | 1,055 | 1,074 | -11 | -1% | 9,400 |
| 2022/04/28 | 1,067 | 1,089 | 1,058 | 1,085 | +18 | +1.7% | 10,800 |
| 2022/04/27 | 1,062 | 1,067 | 1,044 | 1,067 | -12 | -1.1% | 19,700 |
| 2022/04/26 | 1,077 | 1,085 | 1,064 | 1,079 | +8 | +0.7% | 15,200 |
| 2022/04/25 | 1,070 | 1,083 | 1,059 | 1,071 | -27 | -2.5% | 22,300 |
| 2022/04/22 | 1,106 | 1,107 | 1,086 | 1,098 | -34 | -3% | 28,000 |
| 2022/04/21 | 1,103 | 1,132 | 1,103 | 1,132 | +27 | +2.4% | 21,900 |
| 2022/04/20 | 1,144 | 1,158 | 1,105 | 1,105 | -34 | -3% | 32,400 |
| 2022/04/19 | 1,139 | 1,170 | 1,138 | 1,139 | +14 | +1.2% | 24,400 |
| 2022/04/18 | 1,135 | 1,142 | 1,115 | 1,125 | -25 | -2.2% | 18,700 |
| 2022/04/15 | 1,160 | 1,169 | 1,133 | 1,150 | -23 | -2% | 18,200 |
| 2022/04/14 | 1,180 | 1,194 | 1,170 | 1,173 | -1 | -0.1% | 11,000 |
| 2022/04/13 | 1,151 | 1,180 | 1,151 | 1,174 | +31 | +2.7% | 26,000 |
| 2022/04/12 | 1,180 | 1,183 | 1,142 | 1,143 | -52 | -4.4% | 35,100 |
| 2022/04/11 | 1,220 | 1,244 | 1,187 | 1,195 | -8 | -0.7% | 48,000 |
| 2022/04/08 | 1,231 | 1,237 | 1,203 | 1,203 | -13 | -1.1% | 21,400 |
| 2022/04/07 | 1,232 | 1,241 | 1,213 | 1,216 | -36 | -2.9% | 49,900 |
| 2022/04/06 | 1,287 | 1,287 | 1,236 | 1,252 | -49 | -3.8% | 43,000 |
| 2022/04/05 | 1,271 | 1,317 | 1,271 | 1,301 | +45 | +3.6% | 58,800 |
| 2022/04/04 | 1,251 | 1,275 | 1,242 | 1,256 | +5 | +0.4% | 26,700 |
| 2022/04/01 | 1,260 | 1,260 | 1,228 | 1,251 | -28 | -2.2% | 30,700 |
601～
650
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
