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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 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 |
2022/03/31 | 1,282 | 1,290 | 1,260 | 1,279 | -21 | -1.6% | 30,600 |
2022/03/30 | 1,273 | 1,303 | 1,250 | 1,300 | +44 | +3.5% | 43,400 |
2022/03/29 | 1,233 | 1,262 | 1,227 | 1,256 | +23 | +1.9% | 32,700 |
2022/03/28 | 1,283 | 1,283 | 1,223 | 1,233 | -50 | -3.9% | 56,600 |
2022/03/25 | 1,307 | 1,328 | 1,265 | 1,283 | -31 | -2.4% | 52,200 |
2022/03/24 | 1,285 | 1,321 | 1,273 | 1,314 | -4 | -0.3% | 37,700 |
2022/03/23 | 1,378 | 1,380 | 1,285 | 1,318 | -13 | -1% | 163,000 |
2022/03/22 | 1,249 | 1,349 | 1,227 | 1,331 | +97 | +7.9% | 142,500 |
2022/03/18 | 1,161 | 1,234 | 1,161 | 1,234 | +56 | +4.8% | 80,700 |
2022/03/17 | 1,160 | 1,194 | 1,149 | 1,178 | +28 | +2.4% | 65,200 |
2022/03/16 | 1,141 | 1,175 | 1,116 | 1,150 | -7 | -0.6% | 102,200 |
2022/03/15 | 1,234 | 1,242 | 1,135 | 1,157 | +24 | +2.1% | 321,500 |
2022/03/14 | 1,144 | 1,152 | 1,106 | 1,133 | +12 | +1.1% | 115,200 |
2022/03/11 | 1,086 | 1,129 | 1,086 | 1,121 | +16 | +1.4% | 37,600 |
2022/03/10 | 1,095 | 1,111 | 1,070 | 1,105 | +70 | +6.8% | 39,200 |
601~
650
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 | 71,000円 | +1.1% | -31.1% | 2.82% | 15.85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 | 225,500円 | -0.9% | -41.1% | 4.12% | 16.90倍 | 0.50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 | 59,500円 | -5.9% | -8.8% | 2.52% | 6.10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 | 63,000円 | +5.5% | -40.0% | 2.86% | 10.42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