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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,948 | 2,015 | 1,890 | 1,918 | -2 | -0.1% | 420,300 |
2021/01/06 | 1,850 | 2,085 | 1,836 | 1,920 | +117 | +6.5% | 734,500 |
2021/01/05 | 1,808 | 1,914 | 1,790 | 1,803 | -24 | -1.3% | 324,200 |
2021/01/04 | 1,922 | 1,922 | 1,783 | 1,827 | -63 | -3.3% | 291,200 |
2020/12/30 | 1,903 | 1,947 | 1,873 | 1,890 | -42 | -2.2% | 236,500 |
2020/12/29 | 1,952 | 1,984 | 1,830 | 1,932 | -16 | -0.8% | 424,600 |
2020/12/28 | 2,053 | 2,076 | 1,931 | 1,948 | -55 | -2.7% | 352,200 |
2020/12/25 | 2,102 | 2,155 | 1,991 | 2,003 | -63 | -3% | 337,300 |
2020/12/24 | 2,055 | 2,096 | 1,981 | 2,066 | -19 | -0.9% | 371,100 |
2020/12/23 | 1,991 | 2,107 | 1,981 | 2,085 | +133 | +6.8% | 326,800 |
2020/12/22 | 2,070 | 2,071 | 1,928 | 1,952 | -143 | -6.8% | 437,400 |
2020/12/21 | 1,936 | 2,124 | 1,920 | 2,095 | +131 | +6.7% | 467,400 |
2020/12/18 | 1,816 | 2,030 | 1,792 | 1,964 | +188 | +10.6% | 702,500 |
2020/12/17 | 1,802 | 1,836 | 1,726 | 1,776 | -37 | -2% | 216,900 |
2020/12/16 | 1,669 | 1,842 | 1,662 | 1,813 | +127 | +7.5% | 313,200 |
2020/12/15 | 1,730 | 1,889 | 1,668 | 1,686 | -47 | -2.7% | 362,200 |
2020/12/14 | 1,758 | 1,810 | 1,717 | 1,733 | -19 | -1.1% | 146,100 |
2020/12/11 | 1,688 | 1,773 | 1,688 | 1,752 | +45 | +2.6% | 135,200 |
2020/12/10 | 1,783 | 1,828 | 1,706 | 1,707 | -3 | -0.2% | 277,300 |
2020/12/09 | 1,722 | 1,745 | 1,660 | 1,710 | -41 | -2.3% | 191,700 |
2020/12/08 | 1,754 | 1,854 | 1,702 | 1,751 | +115 | +7% | 792,200 |
2020/12/07 | 1,701 | 1,820 | 1,584 | 1,636 | +135 | +9% | 896,600 |
2020/12/04 | 1,441 | 1,531 | 1,426 | 1,501 | +57 | +3.9% | 106,700 |
2020/12/03 | 1,422 | 1,452 | 1,377 | 1,444 | +12 | +0.8% | 59,000 |
2020/12/02 | 1,446 | 1,479 | 1,422 | 1,432 | -44 | -3% | 41,900 |
2020/12/01 | 1,425 | 1,554 | 1,424 | 1,476 | +55 | +3.9% | 117,400 |
2020/11/30 | 1,449 | 1,476 | 1,421 | 1,421 | -24 | -1.7% | 53,100 |
2020/11/27 | 1,490 | 1,497 | 1,438 | 1,445 | -46 | -3.1% | 49,500 |
2020/11/26 | 1,476 | 1,500 | 1,398 | 1,491 | +41 | +2.8% | 73,100 |
2020/11/25 | 1,529 | 1,529 | 1,440 | 1,450 | -50 | -3.3% | 92,100 |
2020/11/24 | 1,489 | 1,538 | 1,456 | 1,500 | +53 | +3.7% | 114,200 |
2020/11/20 | 1,434 | 1,462 | 1,352 | 1,447 | +37 | +2.6% | 176,400 |
2020/11/19 | 1,362 | 1,446 | 1,352 | 1,410 | +61 | +4.5% | 171,900 |
2020/11/18 | 1,216 | 1,393 | 1,216 | 1,349 | +113 | +9.1% | 204,900 |
2020/11/17 | 1,207 | 1,263 | 1,151 | 1,236 | +50 | +4.2% | 111,000 |
2020/11/16 | 1,159 | 1,205 | 1,154 | 1,186 | +49 | +4.3% | 45,700 |
2020/11/13 | 1,136 | 1,145 | 1,105 | 1,137 | -9 | -0.8% | 21,500 |
2020/11/12 | 1,166 | 1,181 | 1,132 | 1,146 | -37 | -3.1% | 31,900 |
2020/11/11 | 1,152 | 1,187 | 1,132 | 1,183 | +31 | +2.7% | 36,300 |
2020/11/10 | 1,201 | 1,218 | 1,136 | 1,152 | -77 | -6.3% | 67,000 |
2020/11/09 | 1,153 | 1,230 | 1,153 | 1,229 | +89 | +7.8% | 104,600 |
2020/11/06 | 1,163 | 1,163 | 1,111 | 1,140 | -28 | -2.4% | 35,300 |
2020/11/05 | 1,181 | 1,215 | 1,151 | 1,168 | +10 | +0.9% | 62,300 |
2020/11/04 | 1,100 | 1,173 | 1,080 | 1,158 | +88 | +8.2% | 74,600 |
2020/11/02 | 1,093 | 1,107 | 1,054 | 1,070 | +28 | +2.7% | 23,000 |
2020/10/30 | 1,116 | 1,121 | 1,042 | 1,042 | -74 | -6.6% | 48,000 |
2020/10/29 | 1,100 | 1,149 | 1,090 | 1,116 | -16 | -1.4% | 66,600 |
2020/10/28 | 1,202 | 1,202 | 1,111 | 1,132 | -70 | -5.8% | 84,800 |
2020/10/27 | 1,100 | 1,208 | 1,084 | 1,202 | +94 | +8.5% | 139,600 |
2020/10/26 | 1,153 | 1,166 | 1,103 | 1,108 | -15 | -1.3% | 27,000 |
951~
1000
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