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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,421 | 1,438 | 1,390 | 1,399 | -39 | -2.7% | 29,600 |
2021/08/18 | 1,382 | 1,445 | 1,332 | 1,438 | +34 | +2.4% | 72,700 |
2021/08/17 | 1,423 | 1,620 | 1,398 | 1,404 | +79 | +6% | 326,100 |
2021/08/16 | 1,350 | 1,355 | 1,320 | 1,325 | -27 | -2% | 11,800 |
2021/08/13 | 1,383 | 1,391 | 1,346 | 1,352 | -31 | -2.2% | 14,400 |
2021/08/12 | 1,362 | 1,390 | 1,355 | 1,383 | +45 | +3.4% | 14,200 |
2021/08/11 | 1,317 | 1,340 | 1,317 | 1,338 | +30 | +2.3% | 16,700 |
2021/08/10 | 1,292 | 1,319 | 1,292 | 1,308 | +16 | +1.2% | 16,500 |
2021/08/06 | 1,288 | 1,300 | 1,269 | 1,292 | +24 | +1.9% | 14,300 |
2021/08/05 | 1,268 | 1,298 | 1,264 | 1,268 | -25 | -1.9% | 21,800 |
2021/08/04 | 1,348 | 1,348 | 1,290 | 1,293 | -40 | -3% | 24,600 |
2021/08/03 | 1,355 | 1,373 | 1,333 | 1,333 | -35 | -2.6% | 21,900 |
2021/08/02 | 1,381 | 1,402 | 1,368 | 1,368 | -13 | -0.9% | 16,000 |
2021/07/30 | 1,418 | 1,418 | 1,375 | 1,381 | -37 | -2.6% | 22,600 |
2021/07/29 | 1,401 | 1,435 | 1,382 | 1,418 | +28 | +2% | 16,200 |
2021/07/28 | 1,425 | 1,425 | 1,390 | 1,390 | -33 | -2.3% | 17,700 |
2021/07/27 | 1,426 | 1,435 | 1,413 | 1,423 | +9 | +0.6% | 8,900 |
2021/07/26 | 1,430 | 1,431 | 1,411 | 1,414 | +14 | +1% | 9,500 |
2021/07/21 | 1,408 | 1,425 | 1,395 | 1,400 | +6 | +0.4% | 10,200 |
2021/07/20 | 1,391 | 1,436 | 1,380 | 1,394 | -17 | -1.2% | 27,000 |
2021/07/19 | 1,426 | 1,439 | 1,410 | 1,411 | -40 | -2.8% | 30,000 |
2021/07/16 | 1,440 | 1,463 | 1,426 | 1,451 | -1 | -0.1% | 16,900 |
2021/07/15 | 1,500 | 1,500 | 1,443 | 1,452 | -50 | -3.3% | 35,600 |
2021/07/14 | 1,503 | 1,539 | 1,498 | 1,502 | -30 | -2% | 27,300 |
2021/07/13 | 1,488 | 1,551 | 1,488 | 1,532 | +44 | +3% | 45,700 |
2021/07/12 | 1,488 | 1,518 | 1,486 | 1,488 | -7 | -0.5% | 22,700 |
2021/07/09 | 1,402 | 1,495 | 1,390 | 1,495 | +65 | +4.5% | 35,300 |
2021/07/08 | 1,488 | 1,500 | 1,430 | 1,430 | -57 | -3.8% | 40,700 |
2021/07/07 | 1,510 | 1,529 | 1,483 | 1,487 | -52 | -3.4% | 47,600 |
2021/07/06 | 1,523 | 1,554 | 1,522 | 1,539 | +8 | +0.5% | 20,200 |
2021/07/05 | 1,580 | 1,580 | 1,526 | 1,531 | -54 | -3.4% | 42,800 |
2021/07/02 | 1,570 | 1,624 | 1,570 | 1,585 | -13 | -0.8% | 41,800 |
2021/07/01 | 1,560 | 1,602 | 1,515 | 1,598 | +37 | +2.4% | 67,700 |
2021/06/30 | 1,585 | 1,614 | 1,553 | 1,561 | -28 | -1.8% | 36,100 |
2021/06/29 | 1,595 | 1,598 | 1,546 | 1,589 | -11 | -0.7% | 59,100 |
2021/06/28 | 1,600 | 1,660 | 1,598 | 1,600 | -12 | -0.7% | 64,200 |
2021/06/25 | 1,552 | 1,635 | 1,525 | 1,612 | +81 | +5.3% | 117,100 |
2021/06/24 | 1,543 | 1,579 | 1,523 | 1,531 | -11 | -0.7% | 61,400 |
2021/06/23 | 1,510 | 1,571 | 1,505 | 1,542 | +21 | +1.4% | 82,800 |
2021/06/22 | 1,550 | 1,550 | 1,474 | 1,521 | +5 | +0.3% | 96,100 |
2021/06/21 | 1,481 | 1,533 | 1,475 | 1,516 | -7 | -0.5% | 70,000 |
2021/06/18 | 1,590 | 1,593 | 1,515 | 1,523 | -66 | -4.2% | 115,100 |
2021/06/17 | 1,580 | 1,619 | 1,520 | 1,589 | +24 | +1.5% | 175,300 |
2021/06/16 | 1,465 | 1,581 | 1,450 | 1,565 | +99 | +6.8% | 329,000 |
2021/06/15 | 1,543 | 1,592 | 1,444 | 1,466 | +53 | +3.8% | 557,300 |
2021/06/14 | 1,350 | 1,427 | 1,340 | 1,413 | +80 | +6% | 119,500 |
2021/06/11 | 1,320 | 1,333 | 1,307 | 1,333 | +13 | +1% | 19,100 |
2021/06/10 | 1,347 | 1,347 | 1,305 | 1,320 | -19 | -1.4% | 42,800 |
2021/06/09 | 1,342 | 1,361 | 1,323 | 1,339 | -3 | -0.2% | 29,800 |
2021/06/08 | 1,331 | 1,410 | 1,325 | 1,342 | +11 | +0.8% | 85,700 |
801~
850
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