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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,170 | 1,245 | 1,164 | 1,229 | +29 | +2.4% | 73,700 |
2021/05/17 | 1,272 | 1,278 | 1,200 | 1,200 | -71 | -5.6% | 53,300 |
2021/05/14 | 1,238 | 1,290 | 1,234 | 1,271 | +34 | +2.7% | 35,600 |
2021/05/13 | 1,202 | 1,272 | 1,202 | 1,237 | +5 | +0.4% | 101,100 |
2021/05/12 | 1,257 | 1,260 | 1,211 | 1,232 | -37 | -2.9% | 75,600 |
2021/05/11 | 1,305 | 1,309 | 1,265 | 1,269 | -35 | -2.7% | 36,100 |
2021/05/10 | 1,360 | 1,360 | 1,303 | 1,304 | -30 | -2.2% | 33,800 |
2021/05/07 | 1,349 | 1,349 | 1,329 | 1,334 | -3 | -0.2% | 8,100 |
2021/05/06 | 1,331 | 1,358 | 1,318 | 1,337 | +24 | +1.8% | 19,700 |
2021/04/30 | 1,315 | 1,330 | 1,310 | 1,313 | -12 | -0.9% | 16,700 |
2021/04/28 | 1,314 | 1,346 | 1,314 | 1,325 | +15 | +1.1% | 24,400 |
2021/04/27 | 1,341 | 1,350 | 1,310 | 1,310 | -32 | -2.4% | 22,900 |
2021/04/26 | 1,351 | 1,362 | 1,342 | 1,342 | -14 | -1% | 18,500 |
2021/04/23 | 1,356 | 1,390 | 1,341 | 1,356 | ±0 | ±0% | 26,000 |
2021/04/22 | 1,368 | 1,400 | 1,354 | 1,356 | +17 | +1.3% | 23,500 |
2021/04/21 | 1,364 | 1,377 | 1,333 | 1,339 | -55 | -3.9% | 33,000 |
2021/04/20 | 1,380 | 1,409 | 1,367 | 1,394 | +1 | +0.1% | 19,300 |
2021/04/19 | 1,380 | 1,409 | 1,378 | 1,393 | +20 | +1.5% | 21,100 |
2021/04/16 | 1,372 | 1,384 | 1,351 | 1,373 | ±0 | ±0% | 22,100 |
2021/04/15 | 1,380 | 1,386 | 1,364 | 1,373 | -12 | -0.9% | 23,400 |
2021/04/14 | 1,411 | 1,413 | 1,381 | 1,385 | -37 | -2.6% | 34,200 |
2021/04/13 | 1,399 | 1,442 | 1,397 | 1,422 | +19 | +1.4% | 17,700 |
2021/04/12 | 1,446 | 1,457 | 1,400 | 1,403 | -36 | -2.5% | 27,800 |
2021/04/09 | 1,395 | 1,460 | 1,395 | 1,439 | +62 | +4.5% | 73,400 |
2021/04/08 | 1,430 | 1,430 | 1,370 | 1,377 | -46 | -3.2% | 52,700 |
2021/04/07 | 1,412 | 1,429 | 1,399 | 1,423 | ±0 | ±0% | 32,900 |
2021/04/06 | 1,485 | 1,488 | 1,400 | 1,423 | -61 | -4.1% | 89,700 |
2021/04/05 | 1,495 | 1,504 | 1,475 | 1,484 | +4 | +0.3% | 29,600 |
2021/04/02 | 1,460 | 1,482 | 1,441 | 1,480 | +20 | +1.4% | 20,100 |
2021/04/01 | 1,510 | 1,512 | 1,455 | 1,460 | -39 | -2.6% | 36,400 |
2021/03/31 | 1,470 | 1,516 | 1,452 | 1,499 | +44 | +3% | 48,900 |
2021/03/30 | 1,419 | 1,470 | 1,419 | 1,455 | +37 | +2.6% | 28,300 |
2021/03/29 | 1,470 | 1,476 | 1,411 | 1,418 | -47 | -3.2% | 62,200 |
2021/03/26 | 1,434 | 1,474 | 1,422 | 1,465 | +52 | +3.7% | 39,600 |
2021/03/25 | 1,392 | 1,447 | 1,392 | 1,413 | +16 | +1.1% | 45,000 |
2021/03/24 | 1,416 | 1,430 | 1,392 | 1,397 | -49 | -3.4% | 54,600 |
2021/03/23 | 1,471 | 1,482 | 1,445 | 1,446 | -29 | -2% | 45,700 |
2021/03/22 | 1,488 | 1,493 | 1,455 | 1,475 | -13 | -0.9% | 39,400 |
2021/03/19 | 1,495 | 1,501 | 1,461 | 1,488 | -14 | -0.9% | 68,600 |
2021/03/18 | 1,506 | 1,532 | 1,492 | 1,502 | -3 | -0.2% | 59,000 |
2021/03/17 | 1,501 | 1,552 | 1,493 | 1,505 | +12 | +0.8% | 134,900 |
2021/03/16 | 1,585 | 1,615 | 1,481 | 1,493 | -104 | -6.5% | 216,300 |
2021/03/15 | 1,574 | 1,607 | 1,495 | 1,597 | +150 | +10.4% | 445,000 |
2021/03/12 | 1,400 | 1,449 | 1,393 | 1,447 | +54 | +3.9% | 76,100 |
2021/03/11 | 1,373 | 1,394 | 1,346 | 1,393 | +20 | +1.5% | 31,000 |
2021/03/10 | 1,372 | 1,397 | 1,360 | 1,373 | +21 | +1.6% | 33,000 |
2021/03/09 | 1,331 | 1,375 | 1,318 | 1,352 | +10 | +0.7% | 55,000 |
2021/03/08 | 1,331 | 1,399 | 1,326 | 1,342 | -30 | -2.2% | 76,800 |
2021/03/05 | 1,355 | 1,373 | 1,296 | 1,372 | -3 | -0.2% | 92,800 |
2021/03/04 | 1,390 | 1,400 | 1,344 | 1,375 | -33 | -2.3% | 83,400 |
851~
900
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