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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 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 |
2022/01/17 | 1,330 | 1,362 | 1,312 | 1,315 | -33 | -2.4% | 19,900 |
2022/01/14 | 1,381 | 1,381 | 1,330 | 1,348 | -42 | -3% | 36,600 |
2022/01/13 | 1,444 | 1,444 | 1,389 | 1,390 | -29 | -2% | 18,900 |
2022/01/12 | 1,373 | 1,434 | 1,373 | 1,419 | +58 | +4.3% | 20,900 |
2022/01/11 | 1,426 | 1,426 | 1,359 | 1,361 | -54 | -3.8% | 34,700 |
2022/01/07 | 1,457 | 1,493 | 1,400 | 1,415 | -50 | -3.4% | 46,300 |
2022/01/06 | 1,502 | 1,512 | 1,465 | 1,465 | -62 | -4.1% | 36,500 |
2022/01/05 | 1,521 | 1,555 | 1,515 | 1,527 | +7 | +0.5% | 31,200 |
2022/01/04 | 1,537 | 1,537 | 1,492 | 1,520 | -4 | -0.3% | 12,200 |
2021/12/30 | 1,522 | 1,540 | 1,498 | 1,524 | +5 | +0.3% | 13,800 |
2021/12/29 | 1,495 | 1,542 | 1,490 | 1,519 | +29 | +1.9% | 23,200 |
2021/12/28 | 1,500 | 1,521 | 1,487 | 1,490 | -19 | -1.3% | 31,300 |
2021/12/27 | 1,511 | 1,529 | 1,472 | 1,509 | -17 | -1.1% | 33,100 |
2021/12/24 | 1,545 | 1,565 | 1,516 | 1,526 | -2 | -0.1% | 24,700 |
2021/12/23 | 1,525 | 1,538 | 1,505 | 1,528 | +22 | +1.5% | 33,400 |
651~
700
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