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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 942 | 976 | 937 | 970 | +28 | +3% | 41,800 |
2020/10/02 | 942 | 950 | 927 | 942 | - | - | 35,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 934 | 950 | 928 | 932 | -5 | -0.5% | 21,900 |
2020/09/29 | 924 | 945 | 918 | 937 | +16 | +1.7% | 17,200 |
2020/09/28 | 928 | 928 | 893 | 921 | ±0 | ±0% | 39,400 |
2020/09/25 | 930 | 940 | 914 | 921 | ±0 | ±0% | 34,400 |
2020/09/24 | 938 | 951 | 912 | 921 | -23 | -2.4% | 38,100 |
2020/09/23 | 936 | 957 | 924 | 944 | +2 | +0.2% | 37,700 |
2020/09/18 | 913 | 953 | 908 | 942 | +14 | +1.5% | 59,800 |
2020/09/17 | 955 | 970 | 922 | 928 | -42 | -4.3% | 92,500 |
2020/09/16 | 981 | 992 | 959 | 970 | -25 | -2.5% | 97,000 |
2020/09/15 | 1,053 | 1,069 | 994 | 995 | -178 | -15.2% | 213,400 |
2020/09/14 | 1,105 | 1,180 | 1,105 | 1,173 | +70 | +6.3% | 73,000 |
2020/09/11 | 1,110 | 1,125 | 1,083 | 1,103 | ±0 | ±0% | 71,700 |
2020/09/10 | 1,111 | 1,131 | 1,081 | 1,103 | -26 | -2.3% | 69,800 |
2020/09/09 | 1,035 | 1,129 | 1,034 | 1,129 | +96 | +9.3% | 141,400 |
2020/09/08 | 1,007 | 1,033 | 1,007 | 1,033 | +19 | +1.9% | 19,700 |
2020/09/07 | 1,019 | 1,024 | 999 | 1,014 | +4 | +0.4% | 27,100 |
2020/09/04 | 986 | 1,013 | 980 | 1,010 | +2 | +0.2% | 32,100 |
2020/09/03 | 1,030 | 1,030 | 1,001 | 1,008 | +8 | +0.8% | 16,800 |
2020/09/02 | 1,029 | 1,029 | 997 | 1,000 | -31 | -3% | 22,800 |
2020/09/01 | 1,010 | 1,035 | 1,005 | 1,031 | +27 | +2.7% | 23,100 |
2020/08/31 | 980 | 1,009 | 980 | 1,004 | +33 | +3.4% | 13,500 |
2020/08/28 | 1,020 | 1,020 | 963 | 971 | -37 | -3.7% | 47,000 |
2020/08/27 | 1,040 | 1,048 | 1,005 | 1,008 | -24 | -2.3% | 30,600 |
2020/08/26 | 1,018 | 1,042 | 1,013 | 1,032 | +4 | +0.4% | 21,400 |
2020/08/25 | 1,051 | 1,059 | 1,015 | 1,028 | -20 | -1.9% | 37,900 |
2020/08/24 | 1,084 | 1,114 | 1,047 | 1,048 | -53 | -4.8% | 64,900 |
2020/08/21 | 1,036 | 1,125 | 995 | 1,101 | +125 | +12.8% | 286,900 |
2020/08/20 | 1,014 | 1,014 | 976 | 976 | -38 | -3.7% | 30,900 |
2020/08/19 | 975 | 1,022 | 974 | 1,014 | +41 | +4.2% | 40,900 |
2020/08/18 | 1,000 | 1,002 | 973 | 973 | -20 | -2% | 15,200 |
2020/08/17 | 987 | 1,004 | 987 | 993 | -12 | -1.2% | 9,400 |
2020/08/14 | 993 | 1,006 | 978 | 1,005 | +11 | +1.1% | 17,000 |
2020/08/13 | 960 | 997 | 960 | 994 | +44 | +4.6% | 20,700 |
1001~
1050
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