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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 939 | 941 | 922 | 925 | -24 | -2.5% | 25,200 |
2018/11/19 | 907 | 955 | 904 | 949 | +36 | +3.9% | 38,600 |
2018/11/16 | 938 | 951 | 910 | 913 | -32 | -3.4% | 31,300 |
2018/11/15 | 930 | 954 | 921 | 945 | +18 | +1.9% | 18,200 |
2018/11/14 | 952 | 954 | 926 | 927 | -13 | -1.4% | 21,500 |
2018/11/13 | 917 | 950 | 917 | 940 | -9 | -0.9% | 34,900 |
2018/11/12 | 965 | 974 | 949 | 949 | -20 | -2.1% | 42,000 |
2018/11/09 | 973 | 978 | 956 | 969 | -8 | -0.8% | 52,200 |
2018/11/08 | 988 | 991 | 973 | 977 | +1 | +0.1% | 43,800 |
2018/11/07 | 977 | 992 | 965 | 976 | +14 | +1.5% | 42,600 |
2018/11/06 | 994 | 994 | 954 | 962 | -32 | -3.2% | 55,000 |
2018/11/05 | 998 | 1,005 | 986 | 994 | -6 | -0.6% | 46,400 |
2018/11/02 | 993 | 1,015 | 987 | 1,000 | +7 | +0.7% | 33,700 |
2018/11/01 | 1,017 | 1,020 | 989 | 993 | -18 | -1.8% | 31,700 |
2018/10/31 | 966 | 1,016 | 955 | 1,011 | +36 | +3.7% | 52,800 |
2018/10/30 | 905 | 980 | 904 | 975 | +45 | +4.8% | 53,100 |
2018/10/29 | 981 | 997 | 930 | 930 | -50 | -5.1% | 83,800 |
2018/10/26 | 1,027 | 1,044 | 973 | 980 | -41 | -4% | 109,600 |
2018/10/25 | 1,020 | 1,052 | 1,000 | 1,021 | -43 | -4% | 74,300 |
2018/10/24 | 1,145 | 1,146 | 1,064 | 1,064 | -84 | -7.3% | 116,000 |
2018/10/23 | 1,190 | 1,215 | 1,145 | 1,148 | -25 | -2.1% | 59,700 |
2018/10/22 | 1,152 | 1,179 | 1,138 | 1,173 | +20 | +1.7% | 27,800 |
2018/10/19 | 1,148 | 1,168 | 1,136 | 1,153 | +10 | +0.9% | 32,200 |
2018/10/18 | 1,146 | 1,160 | 1,141 | 1,143 | -3 | -0.3% | 22,600 |
2018/10/17 | 1,140 | 1,166 | 1,133 | 1,146 | +6 | +0.5% | 37,500 |
2018/10/16 | 1,155 | 1,164 | 1,130 | 1,140 | -15 | -1.3% | 37,900 |
2018/10/15 | 1,192 | 1,195 | 1,151 | 1,155 | -28 | -2.4% | 61,500 |
2018/10/12 | 1,167 | 1,220 | 1,160 | 1,183 | +5 | +0.4% | 73,600 |
2018/10/11 | 1,177 | 1,220 | 1,155 | 1,178 | -113 | -8.8% | 200,900 |
2018/10/10 | 1,349 | 1,359 | 1,283 | 1,291 | -38 | -2.9% | 106,800 |
2018/10/09 | 1,315 | 1,370 | 1,285 | 1,329 | +14 | +1.1% | 179,500 |
2018/10/05 | 1,298 | 1,575 | 1,275 | 1,315 | +39 | +3.1% | 1,494,100 |
2018/10/04 | 1,240 | 1,280 | 1,240 | 1,276 | +40 | +3.2% | 55,900 |
2018/10/03 | 1,218 | 1,275 | 1,216 | 1,236 | +11 | +0.9% | 61,100 |
2018/10/02 | 1,277 | 1,287 | 1,222 | 1,225 | -47 | -3.7% | 95,900 |
2018/10/01 | 1,300 | 1,326 | 1,272 | 1,272 | -68 | -5.1% | 125,900 |
2018/09/28 | 1,300 | 1,380 | 1,251 | 1,340 | +98 | +7.9% | 364,600 |
2018/09/27 | 1,210 | 1,242 | 1,185 | 1,242 | +23 | +1.9% | 81,400 |
2018/09/26 | 1,227 | 1,247 | 1,209 | 1,219 | -3 | -0.2% | 78,000 |
2018/09/25 | 1,191 | 1,233 | 1,156 | 1,222 | +1 | +0.1% | 111,000 |
2018/09/21 | 1,150 | 1,250 | 1,128 | 1,221 | +66 | +5.7% | 211,100 |
2018/09/20 | 1,191 | 1,202 | 1,155 | 1,155 | -44 | -3.7% | 92,600 |
2018/09/19 | 1,223 | 1,235 | 1,154 | 1,199 | -30 | -2.4% | 199,600 |
2018/09/18 | 1,300 | 1,380 | 1,218 | 1,229 | -241 | -16.4% | 400,000 |
2018/09/14 | 1,436 | 1,473 | 1,398 | 1,470 | +30 | +2.1% | 215,300 |
2018/09/13 | 1,364 | 1,440 | 1,350 | 1,440 | +52 | +3.7% | 172,000 |
2018/09/12 | 1,425 | 1,425 | 1,340 | 1,388 | -37 | -2.6% | 120,400 |
2018/09/11 | 1,381 | 1,436 | 1,357 | 1,425 | +28 | +2% | 129,900 |
2018/09/10 | 1,329 | 1,407 | 1,315 | 1,397 | +87 | +6.6% | 161,700 |
2018/09/07 | 1,340 | 1,340 | 1,290 | 1,310 | -13 | -1% | 72,700 |
1451~
1500
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