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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 969 | 969 | 940 | 950 | -11 | -1.1% | 13,900 |
2020/08/11 | 968 | 968 | 952 | 961 | ±0 | ±0% | 9,500 |
2020/08/07 | 970 | 979 | 959 | 961 | -17 | -1.7% | 15,300 |
2020/08/06 | 975 | 984 | 951 | 978 | -8 | -0.8% | 12,400 |
2020/08/05 | 984 | 987 | 965 | 986 | +1 | +0.1% | 8,100 |
2020/08/04 | 957 | 987 | 949 | 985 | +40 | +4.2% | 20,600 |
2020/08/03 | 947 | 955 | 902 | 945 | +42 | +4.7% | 43,200 |
2020/07/31 | 958 | 958 | 891 | 903 | -65 | -6.7% | 49,600 |
2020/07/30 | 970 | 982 | 961 | 968 | +3 | +0.3% | 12,100 |
2020/07/29 | 987 | 992 | 960 | 965 | -7 | -0.7% | 20,200 |
2020/07/28 | 1,026 | 1,026 | 970 | 972 | -28 | -2.8% | 19,500 |
2020/07/27 | 1,027 | 1,027 | 979 | 1,000 | -28 | -2.7% | 17,900 |
2020/07/22 | 994 | 1,037 | 982 | 1,028 | +34 | +3.4% | 29,700 |
2020/07/21 | 958 | 994 | 958 | 994 | +36 | +3.8% | 30,700 |
2020/07/20 | 982 | 987 | 958 | 958 | -24 | -2.4% | 13,300 |
2020/07/17 | 981 | 982 | 953 | 982 | +5 | +0.5% | 42,400 |
2020/07/16 | 1,020 | 1,021 | 977 | 977 | -48 | -4.7% | 47,400 |
2020/07/15 | 1,043 | 1,043 | 1,013 | 1,025 | +3 | +0.3% | 27,600 |
2020/07/14 | 1,044 | 1,044 | 1,006 | 1,022 | -17 | -1.6% | 24,000 |
2020/07/13 | 1,028 | 1,049 | 1,016 | 1,039 | +24 | +2.4% | 21,700 |
2020/07/10 | 1,040 | 1,053 | 1,010 | 1,015 | -50 | -4.7% | 51,300 |
2020/07/09 | 1,111 | 1,114 | 1,065 | 1,065 | -25 | -2.3% | 65,100 |
2020/07/08 | 1,100 | 1,199 | 1,075 | 1,090 | +49 | +4.7% | 197,500 |
2020/07/07 | 1,025 | 1,072 | 1,025 | 1,041 | +22 | +2.2% | 50,700 |
2020/07/06 | 995 | 1,047 | 995 | 1,019 | +15 | +1.5% | 42,000 |
2020/07/03 | 958 | 1,007 | 957 | 1,004 | +52 | +5.5% | 51,600 |
2020/07/02 | 1,051 | 1,063 | 952 | 952 | -100 | -9.5% | 99,400 |
2020/07/01 | 1,066 | 1,097 | 1,050 | 1,052 | -8 | -0.8% | 46,100 |
2020/06/30 | 1,056 | 1,091 | 1,030 | 1,060 | +15 | +1.4% | 52,200 |
2020/06/29 | 1,045 | 1,104 | 1,034 | 1,045 | -30 | -2.8% | 55,800 |
2020/06/26 | 1,085 | 1,090 | 1,034 | 1,075 | -6 | -0.6% | 71,200 |
2020/06/25 | 1,094 | 1,164 | 1,073 | 1,081 | -47 | -4.2% | 100,700 |
2020/06/24 | 1,095 | 1,150 | 1,092 | 1,128 | +13 | +1.2% | 82,000 |
2020/06/23 | 1,131 | 1,208 | 1,082 | 1,115 | -27 | -2.4% | 255,200 |
2020/06/22 | 1,155 | 1,248 | 1,132 | 1,142 | -58 | -4.8% | 446,500 |
2020/06/19 | 1,060 | 1,299 | 1,016 | 1,200 | +134 | +12.6% | 1,546,400 |
2020/06/18 | 901 | 1,066 | 891 | 1,066 | +150 | +16.4% | 358,900 |
2020/06/17 | 825 | 935 | 825 | 916 | +68 | +8% | 221,600 |
2020/06/16 | 845 | 865 | 830 | 848 | +48 | +6% | 92,400 |
2020/06/15 | 947 | 970 | 800 | 800 | -123 | -13.3% | 491,500 |
2020/06/12 | 863 | 923 | 830 | 923 | +150 | +19.4% | 689,300 |
2020/06/11 | 819 | 821 | 766 | 773 | -31 | -3.9% | 59,000 |
2020/06/10 | 804 | 830 | 804 | 804 | -12 | -1.5% | 44,500 |
2020/06/09 | 762 | 831 | 762 | 816 | +54 | +7.1% | 89,000 |
2020/06/08 | 760 | 776 | 760 | 762 | +5 | +0.7% | 20,800 |
2020/06/05 | 743 | 759 | 740 | 757 | +16 | +2.2% | 24,100 |
2020/06/04 | 765 | 768 | 741 | 741 | -23 | -3% | 27,200 |
2020/06/03 | 781 | 790 | 761 | 764 | -17 | -2.2% | 24,600 |
2020/06/02 | 764 | 785 | 764 | 781 | +8 | +1% | 18,200 |
2020/06/01 | 756 | 773 | 753 | 773 | +11 | +1.4% | 15,900 |
1051~
1100
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