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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
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 |
1501~
1550
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