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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 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 |
901～
950
件表示中 / 3655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 | 76,900円 | +1.1% | -31.1% | 2.60% | 17.21倍 | 0.53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 |
| モリテック | 18,400円 | +0.5% | -32.0% | 2.17% | 16.49倍 | 0.30倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| 特殊電極 | 243,100円 | +2.9% | +15.8% | 3.95% | 9.60倍 | 0.52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 |
| Ｊ－ＭＡＸ | 31,500円 | -15.4% | - | 1.27% | - | 0.18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 |
| 菊池製作 | 29,300円 | +3.7% | - | 3.41% | 49.83倍 | 0.73倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
市場注目の銘柄
チャート関連のコラム
