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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,110 | 1,138 | 1,065 | 1,123 | +11 | +1% | 60,700 |
2020/10/22 | 1,165 | 1,165 | 1,101 | 1,112 | -39 | -3.4% | 30,300 |
2020/10/21 | 1,155 | 1,179 | 1,150 | 1,151 | -14 | -1.2% | 21,000 |
2020/10/20 | 1,116 | 1,185 | 1,115 | 1,165 | +31 | +2.7% | 64,900 |
2020/10/19 | 1,051 | 1,140 | 1,051 | 1,134 | +76 | +7.2% | 65,900 |
2020/10/16 | 1,101 | 1,110 | 1,053 | 1,058 | -47 | -4.3% | 57,100 |
2020/10/15 | 1,110 | 1,136 | 1,092 | 1,105 | -11 | -1% | 46,000 |
2020/10/14 | 1,137 | 1,147 | 1,096 | 1,116 | +5 | +0.5% | 43,500 |
2020/10/13 | 1,125 | 1,155 | 1,092 | 1,111 | +2 | +0.2% | 64,900 |
2020/10/12 | 1,087 | 1,137 | 1,070 | 1,109 | +20 | +1.8% | 83,900 |
2020/10/09 | 1,046 | 1,090 | 1,021 | 1,089 | +43 | +4.1% | 87,700 |
2020/10/08 | 1,021 | 1,056 | 1,016 | 1,046 | +20 | +1.9% | 57,000 |
2020/10/07 | 981 | 1,033 | 981 | 1,026 | +39 | +4% | 72,400 |
2020/10/06 | 970 | 989 | 960 | 987 | +17 | +1.8% | 23,300 |
951~
1000
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