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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,750 | 1,772 | 1,725 | 1,732 | -16 | -0.9% | 36,200 |
2021/10/29 | 1,792 | 1,792 | 1,722 | 1,748 | -44 | -2.5% | 39,800 |
2021/10/28 | 1,808 | 1,809 | 1,760 | 1,792 | -38 | -2.1% | 47,300 |
2021/10/27 | 1,835 | 1,848 | 1,806 | 1,830 | -6 | -0.3% | 17,100 |
2021/10/26 | 1,826 | 1,870 | 1,826 | 1,836 | +26 | +1.4% | 28,200 |
2021/10/25 | 1,801 | 1,829 | 1,790 | 1,810 | -13 | -0.7% | 19,900 |
2021/10/22 | 1,800 | 1,841 | 1,781 | 1,823 | +32 | +1.8% | 34,100 |
2021/10/21 | 1,820 | 1,840 | 1,789 | 1,791 | -46 | -2.5% | 48,000 |
2021/10/20 | 1,891 | 1,891 | 1,835 | 1,837 | -52 | -2.8% | 46,700 |
2021/10/19 | 1,843 | 1,889 | 1,828 | 1,889 | +56 | +3.1% | 61,600 |
2021/10/18 | 1,827 | 1,868 | 1,790 | 1,833 | +18 | +1% | 63,200 |
2021/10/15 | 1,755 | 1,816 | 1,755 | 1,815 | +90 | +5.2% | 75,900 |
2021/10/14 | 1,719 | 1,736 | 1,697 | 1,725 | +6 | +0.3% | 38,400 |
2021/10/13 | 1,771 | 1,771 | 1,707 | 1,719 | -57 | -3.2% | 46,900 |
2021/10/12 | 1,783 | 1,827 | 1,767 | 1,776 | +5 | +0.3% | 40,300 |
2021/10/11 | 1,795 | 1,809 | 1,760 | 1,771 | -21 | -1.2% | 47,600 |
2021/10/08 | 1,800 | 1,827 | 1,771 | 1,792 | +5 | +0.3% | 56,100 |
2021/10/07 | 1,708 | 1,806 | 1,701 | 1,787 | +76 | +4.4% | 81,800 |
2021/10/06 | 1,737 | 1,749 | 1,683 | 1,711 | +14 | +0.8% | 78,000 |
2021/10/05 | 1,681 | 1,697 | 1,615 | 1,697 | -11 | -0.6% | 95,900 |
2021/10/04 | 1,788 | 1,800 | 1,680 | 1,708 | -44 | -2.5% | 86,600 |
2021/10/01 | 1,737 | 1,819 | 1,727 | 1,752 | +2 | +0.1% | 65,900 |
2021/09/30 | 1,800 | 1,816 | 1,750 | 1,750 | -66 | -3.6% | 64,000 |
2021/09/29 | 1,791 | 1,865 | 1,772 | 1,816 | -2 | -0.1% | 85,200 |
2021/09/28 | 1,843 | 1,895 | 1,802 | 1,818 | +3 | +0.2% | 94,000 |
2021/09/27 | 1,900 | 1,900 | 1,798 | 1,815 | -125 | -6.4% | 209,000 |
2021/09/24 | 1,840 | 1,943 | 1,792 | 1,940 | +217 | +12.6% | 421,800 |
2021/09/22 | 1,620 | 1,780 | 1,617 | 1,723 | +133 | +8.4% | 414,200 |
2021/09/21 | 1,506 | 1,609 | 1,506 | 1,590 | +4 | +0.3% | 73,800 |
2021/09/17 | 1,560 | 1,627 | 1,541 | 1,586 | +16 | +1% | 86,700 |
2021/09/16 | 1,653 | 1,675 | 1,530 | 1,570 | -134 | -7.9% | 219,800 |
2021/09/15 | 1,730 | 1,816 | 1,686 | 1,704 | -173 | -9.2% | 282,700 |
2021/09/14 | 1,840 | 1,899 | 1,788 | 1,877 | +68 | +3.8% | 259,700 |
2021/09/13 | 1,851 | 1,859 | 1,765 | 1,809 | +70 | +4% | 210,100 |
2021/09/10 | 1,685 | 1,756 | 1,685 | 1,739 | +61 | +3.6% | 64,100 |
2021/09/09 | 1,690 | 1,724 | 1,670 | 1,678 | -40 | -2.3% | 71,300 |
2021/09/08 | 1,547 | 1,760 | 1,531 | 1,718 | +140 | +8.9% | 297,600 |
2021/09/07 | 1,584 | 1,584 | 1,547 | 1,578 | -14 | -0.9% | 39,500 |
2021/09/06 | 1,616 | 1,616 | 1,566 | 1,592 | +2 | +0.1% | 48,000 |
2021/09/03 | 1,580 | 1,610 | 1,580 | 1,590 | +21 | +1.3% | 56,300 |
2021/09/02 | 1,559 | 1,580 | 1,542 | 1,569 | +12 | +0.8% | 30,500 |
2021/09/01 | 1,560 | 1,560 | 1,522 | 1,557 | +16 | +1% | 37,100 |
2021/08/31 | 1,499 | 1,563 | 1,499 | 1,541 | +42 | +2.8% | 56,300 |
2021/08/30 | 1,515 | 1,515 | 1,485 | 1,499 | +14 | +0.9% | 19,100 |
2021/08/27 | 1,478 | 1,495 | 1,461 | 1,485 | +8 | +0.5% | 14,100 |
2021/08/26 | 1,500 | 1,515 | 1,477 | 1,477 | -3 | -0.2% | 22,700 |
2021/08/25 | 1,438 | 1,505 | 1,438 | 1,480 | +42 | +2.9% | 41,300 |
2021/08/24 | 1,448 | 1,465 | 1,427 | 1,438 | +13 | +0.9% | 19,500 |
2021/08/23 | 1,480 | 1,494 | 1,415 | 1,425 | +56 | +4.1% | 52,500 |
2021/08/20 | 1,398 | 1,430 | 1,368 | 1,369 | -30 | -2.1% | 31,900 |
751~
800
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