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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 1,460 | 1,538 | 1,458 | 1,506 | +50 | +3.4% | 47,000 |
2021/12/21 | 1,510 | 1,519 | 1,452 | 1,456 | -29 | -2% | 47,000 |
2021/12/20 | 1,526 | 1,532 | 1,480 | 1,485 | -47 | -3.1% | 52,300 |
2021/12/17 | 1,622 | 1,622 | 1,520 | 1,532 | -71 | -4.4% | 81,200 |
2021/12/16 | 1,615 | 1,629 | 1,575 | 1,603 | -24 | -1.5% | 59,800 |
2021/12/15 | 1,630 | 1,666 | 1,563 | 1,627 | +147 | +9.9% | 207,200 |
2021/12/14 | 1,494 | 1,497 | 1,470 | 1,480 | -14 | -0.9% | 33,200 |
2021/12/13 | 1,481 | 1,494 | 1,441 | 1,494 | +40 | +2.8% | 32,000 |
2021/12/10 | 1,470 | 1,504 | 1,442 | 1,454 | -24 | -1.6% | 36,300 |
2021/12/09 | 1,494 | 1,510 | 1,471 | 1,478 | -9 | -0.6% | 22,100 |
2021/12/08 | 1,470 | 1,513 | 1,461 | 1,487 | +37 | +2.6% | 65,600 |
2021/12/07 | 1,410 | 1,450 | 1,410 | 1,450 | +52 | +3.7% | 26,800 |
2021/12/06 | 1,444 | 1,444 | 1,391 | 1,398 | -45 | -3.1% | 15,200 |
2021/12/03 | 1,392 | 1,443 | 1,380 | 1,443 | +56 | +4% | 26,800 |
2021/12/02 | 1,398 | 1,431 | 1,385 | 1,387 | -41 | -2.9% | 38,000 |
2021/12/01 | 1,440 | 1,450 | 1,382 | 1,428 | -12 | -0.8% | 38,900 |
2021/11/30 | 1,515 | 1,523 | 1,440 | 1,440 | -31 | -2.1% | 29,500 |
2021/11/29 | 1,488 | 1,515 | 1,450 | 1,471 | -44 | -2.9% | 45,300 |
2021/11/26 | 1,567 | 1,567 | 1,503 | 1,515 | -56 | -3.6% | 35,200 |
2021/11/25 | 1,550 | 1,579 | 1,530 | 1,571 | +8 | +0.5% | 29,800 |
2021/11/24 | 1,597 | 1,598 | 1,540 | 1,563 | -49 | -3% | 26,300 |
2021/11/22 | 1,625 | 1,625 | 1,580 | 1,612 | -13 | -0.8% | 18,000 |
2021/11/19 | 1,630 | 1,641 | 1,604 | 1,625 | -13 | -0.8% | 22,600 |
2021/11/18 | 1,652 | 1,667 | 1,595 | 1,638 | -20 | -1.2% | 36,900 |
2021/11/17 | 1,717 | 1,717 | 1,634 | 1,658 | -59 | -3.4% | 54,900 |
2021/11/16 | 1,690 | 1,717 | 1,687 | 1,717 | +17 | +1% | 30,700 |
2021/11/15 | 1,666 | 1,704 | 1,661 | 1,700 | +33 | +2% | 19,200 |
2021/11/12 | 1,640 | 1,679 | 1,630 | 1,667 | +15 | +0.9% | 20,500 |
2021/11/11 | 1,634 | 1,680 | 1,634 | 1,652 | -2 | -0.1% | 23,500 |
2021/11/10 | 1,630 | 1,659 | 1,605 | 1,654 | +24 | +1.5% | 22,500 |
2021/11/09 | 1,688 | 1,694 | 1,610 | 1,630 | -60 | -3.6% | 42,000 |
2021/11/08 | 1,698 | 1,724 | 1,685 | 1,690 | +15 | +0.9% | 22,400 |
2021/11/05 | 1,716 | 1,717 | 1,671 | 1,675 | -41 | -2.4% | 24,300 |
2021/11/04 | 1,715 | 1,726 | 1,700 | 1,716 | +17 | +1% | 20,400 |
2021/11/02 | 1,732 | 1,743 | 1,683 | 1,699 | -33 | -1.9% | 42,300 |
701~
750
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