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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 1,379 | 1,379 | 1,331 | 1,331 | -34 | -2.5% | 30,700 |
2021/06/04 | 1,348 | 1,382 | 1,341 | 1,365 | +15 | +1.1% | 25,100 |
2021/06/03 | 1,350 | 1,429 | 1,343 | 1,350 | +21 | +1.6% | 52,300 |
2021/06/02 | 1,340 | 1,370 | 1,313 | 1,329 | -18 | -1.3% | 37,000 |
2021/06/01 | 1,364 | 1,369 | 1,323 | 1,347 | -63 | -4.5% | 83,900 |
2021/05/31 | 1,275 | 1,469 | 1,259 | 1,410 | +155 | +12.4% | 220,700 |
2021/05/28 | 1,253 | 1,266 | 1,251 | 1,255 | -1 | -0.1% | 9,600 |
2021/05/27 | 1,259 | 1,275 | 1,253 | 1,256 | -4 | -0.3% | 9,000 |
2021/05/26 | 1,255 | 1,260 | 1,240 | 1,260 | +9 | +0.7% | 10,700 |
2021/05/25 | 1,261 | 1,266 | 1,250 | 1,251 | -9 | -0.7% | 16,600 |
2021/05/24 | 1,240 | 1,265 | 1,238 | 1,260 | +26 | +2.1% | 18,800 |
2021/05/21 | 1,254 | 1,262 | 1,233 | 1,234 | -20 | -1.6% | 19,700 |
2021/05/20 | 1,227 | 1,262 | 1,226 | 1,254 | +25 | +2% | 29,400 |
2021/05/19 | 1,225 | 1,237 | 1,208 | 1,229 | ±0 | ±0% | 22,400 |
801~
850
件表示中 / 3572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 | 70,600円 | +1.1% | -31.1% | 2.83% | 15.76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 | 59,100円 | -5.9% | -8.8% | 2.54% | 6.06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 |
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 |
アドバネクス | 80,800円 | -2.1% | -76.0% | 2.48% | 11.06倍 | 0.40倍 |
|
精密ばね大手。自動車やOA関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
市場注目の銘柄
チャート関連のコラム