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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/09 | 1,077 | 1,077 | 1,030 | 1,035 | -12 | -1.1% | 31,300 |
| 2022/03/08 | 1,046 | 1,116 | 1,040 | 1,047 | -32 | -3% | 59,600 |
| 2022/03/07 | 1,095 | 1,095 | 1,050 | 1,079 | -33 | -3% | 29,900 |
| 2022/03/04 | 1,145 | 1,145 | 1,100 | 1,112 | -44 | -3.8% | 43,600 |
| 2022/03/03 | 1,205 | 1,205 | 1,132 | 1,156 | -11 | -0.9% | 30,900 |
| 2022/03/02 | 1,161 | 1,185 | 1,150 | 1,167 | -13 | -1.1% | 38,400 |
| 2022/03/01 | 1,133 | 1,203 | 1,133 | 1,180 | +56 | +5% | 65,500 |
| 2022/02/28 | 1,123 | 1,135 | 1,092 | 1,124 | +31 | +2.8% | 42,600 |
| 2022/02/25 | 1,049 | 1,101 | 1,049 | 1,093 | +61 | +5.9% | 38,800 |
| 2022/02/24 | 1,046 | 1,075 | 1,025 | 1,032 | -33 | -3.1% | 45,000 |
| 2022/02/22 | 1,071 | 1,099 | 1,055 | 1,065 | -24 | -2.2% | 34,900 |
| 2022/02/21 | 1,101 | 1,120 | 1,071 | 1,089 | -22 | -2% | 41,100 |
| 2022/02/18 | 1,112 | 1,127 | 1,083 | 1,111 | -43 | -3.7% | 46,400 |
| 2022/02/17 | 1,140 | 1,232 | 1,110 | 1,154 | +57 | +5.2% | 165,000 |
| 2022/02/16 | 1,074 | 1,114 | 1,074 | 1,097 | +62 | +6% | 39,400 |
| 2022/02/15 | 1,052 | 1,066 | 1,035 | 1,035 | -27 | -2.5% | 23,100 |
| 2022/02/14 | 1,052 | 1,076 | 1,042 | 1,062 | -50 | -4.5% | 39,300 |
| 2022/02/10 | 1,135 | 1,150 | 1,105 | 1,112 | -11 | -1% | 28,700 |
| 2022/02/09 | 1,091 | 1,140 | 1,085 | 1,123 | +45 | +4.2% | 30,600 |
| 2022/02/08 | 1,055 | 1,100 | 1,055 | 1,078 | +25 | +2.4% | 22,900 |
| 2022/02/07 | 1,081 | 1,087 | 1,000 | 1,053 | -58 | -5.2% | 54,700 |
| 2022/02/04 | 1,095 | 1,123 | 1,077 | 1,111 | +16 | +1.5% | 21,900 |
| 2022/02/03 | 1,135 | 1,137 | 1,095 | 1,095 | -39 | -3.4% | 15,300 |
| 2022/02/02 | 1,088 | 1,141 | 1,088 | 1,134 | +44 | +4% | 11,100 |
| 2022/02/01 | 1,124 | 1,144 | 1,086 | 1,090 | -5 | -0.5% | 29,800 |
| 2022/01/31 | 1,048 | 1,100 | 1,048 | 1,095 | +45 | +4.3% | 36,600 |
| 2022/01/28 | 1,079 | 1,079 | 1,020 | 1,050 | +13 | +1.3% | 26,700 |
| 2022/01/27 | 1,147 | 1,151 | 1,036 | 1,037 | -93 | -8.2% | 49,300 |
| 2022/01/26 | 1,114 | 1,146 | 1,078 | 1,130 | +16 | +1.4% | 40,400 |
| 2022/01/25 | 1,192 | 1,192 | 1,108 | 1,114 | -93 | -7.7% | 42,200 |
| 2022/01/24 | 1,195 | 1,211 | 1,180 | 1,207 | -13 | -1.1% | 15,500 |
| 2022/01/21 | 1,228 | 1,232 | 1,156 | 1,220 | -30 | -2.4% | 61,000 |
| 2022/01/20 | 1,241 | 1,261 | 1,188 | 1,250 | +9 | +0.7% | 40,000 |
| 2022/01/19 | 1,290 | 1,309 | 1,236 | 1,241 | -82 | -6.2% | 58,300 |
| 2022/01/18 | 1,331 | 1,342 | 1,304 | 1,323 | +8 | +0.6% | 13,400 |
651～
700
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
