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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,300 | 1,331 | 1,250 | 1,323 | +9 | +0.7% | 100,400 |
2018/09/05 | 1,280 | 1,341 | 1,268 | 1,314 | +31 | +2.4% | 180,700 |
2018/09/04 | 1,283 | 1,296 | 1,255 | 1,283 | -5 | -0.4% | 61,200 |
2018/09/03 | 1,302 | 1,319 | 1,266 | 1,288 | +14 | +1.1% | 80,700 |
2018/08/31 | 1,252 | 1,330 | 1,241 | 1,274 | +36 | +2.9% | 189,300 |
2018/08/30 | 1,263 | 1,328 | 1,228 | 1,238 | -25 | -2% | 280,200 |
2018/08/29 | 1,160 | 1,270 | 1,157 | 1,263 | +116 | +10.1% | 236,800 |
2018/08/28 | 1,180 | 1,180 | 1,138 | 1,147 | +17 | +1.5% | 60,600 |
2018/08/27 | 1,043 | 1,136 | 1,040 | 1,130 | +87 | +8.3% | 66,500 |
2018/08/24 | 1,043 | 1,053 | 1,036 | 1,043 | -4 | -0.4% | 17,500 |
2018/08/23 | 1,008 | 1,050 | 1,005 | 1,047 | +34 | +3.4% | 25,100 |
2018/08/22 | 1,013 | 1,020 | 1,010 | 1,013 | -7 | -0.7% | 8,200 |
2018/08/21 | 999 | 1,040 | 998 | 1,020 | +19 | +1.9% | 33,300 |
2018/08/20 | 1,005 | 1,012 | 996 | 1,001 | -1 | -0.1% | 11,900 |
2018/08/17 | 1,010 | 1,014 | 1,002 | 1,002 | +1 | +0.1% | 6,400 |
2018/08/16 | 1,006 | 1,020 | 998 | 1,001 | -10 | -1% | 26,700 |
2018/08/15 | 1,022 | 1,022 | 1,003 | 1,011 | -2 | -0.2% | 11,500 |
2018/08/14 | 995 | 1,040 | 995 | 1,013 | +18 | +1.8% | 18,000 |
2018/08/13 | 996 | 1,005 | 994 | 995 | -4 | -0.4% | 26,800 |
2018/08/10 | 1,008 | 1,010 | 999 | 999 | -9 | -0.9% | 16,300 |
2018/08/09 | 1,013 | 1,013 | 1,002 | 1,008 | -5 | -0.5% | 8,900 |
2018/08/08 | 1,011 | 1,018 | 1,005 | 1,013 | +3 | +0.3% | 14,400 |
2018/08/07 | 1,011 | 1,044 | 1,000 | 1,010 | ±0 | ±0% | 40,700 |
2018/08/06 | 1,021 | 1,026 | 1,010 | 1,010 | -18 | -1.8% | 10,100 |
2018/08/03 | 1,034 | 1,036 | 1,012 | 1,028 | -8 | -0.8% | 26,500 |
2018/08/02 | 1,007 | 1,036 | 1,005 | 1,036 | +33 | +3.3% | 22,900 |
2018/08/01 | 999 | 1,014 | 994 | 1,003 | +6 | +0.6% | 19,400 |
2018/07/31 | 991 | 1,008 | 991 | 997 | -3 | -0.3% | 33,900 |
2018/07/30 | 1,020 | 1,020 | 995 | 1,000 | -20 | -2% | 32,800 |
2018/07/27 | 1,036 | 1,036 | 1,019 | 1,020 | -19 | -1.8% | 19,400 |
2018/07/26 | 1,036 | 1,039 | 1,024 | 1,039 | +3 | +0.3% | 11,400 |
2018/07/25 | 1,031 | 1,038 | 1,030 | 1,036 | +3 | +0.3% | 15,800 |
2018/07/24 | 1,040 | 1,042 | 1,025 | 1,033 | +8 | +0.8% | 20,000 |
2018/07/23 | 1,034 | 1,047 | 1,020 | 1,025 | -18 | -1.7% | 13,500 |
2018/07/20 | 1,065 | 1,074 | 1,036 | 1,043 | -27 | -2.5% | 27,500 |
2018/07/19 | 1,080 | 1,091 | 1,070 | 1,070 | -9 | -0.8% | 18,600 |
2018/07/18 | 1,090 | 1,090 | 1,070 | 1,079 | -2 | -0.2% | 16,400 |
2018/07/17 | 1,047 | 1,088 | 1,043 | 1,081 | +23 | +2.2% | 24,100 |
2018/07/13 | 1,073 | 1,076 | 1,036 | 1,058 | +5 | +0.5% | 27,700 |
2018/07/12 | 1,068 | 1,100 | 1,042 | 1,053 | -12 | -1.1% | 68,200 |
2018/07/11 | 1,005 | 1,069 | 1,000 | 1,065 | +61 | +6.1% | 75,700 |
2018/07/10 | 1,040 | 1,040 | 1,002 | 1,004 | -11 | -1.1% | 62,900 |
2018/07/09 | 991 | 1,020 | 981 | 1,015 | +28 | +2.8% | 36,500 |
2018/07/06 | 966 | 992 | 947 | 987 | +51 | +5.4% | 46,300 |
2018/07/05 | 995 | 1,000 | 936 | 936 | -61 | -6.1% | 99,700 |
2018/07/04 | 1,031 | 1,033 | 994 | 997 | -34 | -3.3% | 58,300 |
2018/07/03 | 1,055 | 1,077 | 1,024 | 1,031 | -27 | -2.6% | 66,300 |
2018/07/02 | 1,101 | 1,110 | 1,057 | 1,058 | -47 | -4.3% | 61,100 |
2018/06/29 | 1,117 | 1,121 | 1,089 | 1,105 | -9 | -0.8% | 28,200 |
2018/06/28 | 1,137 | 1,151 | 1,080 | 1,114 | -42 | -3.6% | 103,800 |
1501~
1550
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