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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,169 | 1,184 | 1,151 | 1,156 | -24 | -2% | 25,700 |
2018/06/26 | 1,161 | 1,183 | 1,143 | 1,180 | +5 | +0.4% | 53,900 |
2018/06/25 | 1,205 | 1,232 | 1,174 | 1,175 | -30 | -2.5% | 49,400 |
2018/06/22 | 1,221 | 1,222 | 1,195 | 1,205 | -13 | -1.1% | 35,300 |
2018/06/21 | 1,229 | 1,257 | 1,204 | 1,218 | +16 | +1.3% | 99,400 |
2018/06/20 | 1,199 | 1,210 | 1,173 | 1,202 | -20 | -1.6% | 70,000 |
2018/06/19 | 1,194 | 1,226 | 1,174 | 1,222 | +43 | +3.6% | 99,300 |
2018/06/18 | 1,250 | 1,250 | 1,173 | 1,179 | -56 | -4.5% | 95,400 |
2018/06/15 | 1,194 | 1,245 | 1,173 | 1,235 | +27 | +2.2% | 166,000 |
2018/06/14 | 1,230 | 1,345 | 1,202 | 1,208 | +68 | +6% | 1,075,900 |
2018/06/13 | 1,167 | 1,176 | 1,125 | 1,140 | -30 | -2.6% | 44,100 |
2018/06/12 | 1,156 | 1,193 | 1,156 | 1,170 | +4 | +0.3% | 63,600 |
2018/06/11 | 1,165 | 1,169 | 1,142 | 1,166 | +9 | +0.8% | 24,900 |
2018/06/08 | 1,132 | 1,177 | 1,120 | 1,157 | +22 | +1.9% | 60,100 |
2018/06/07 | 1,128 | 1,138 | 1,117 | 1,135 | +15 | +1.3% | 20,500 |
2018/06/06 | 1,112 | 1,124 | 1,111 | 1,120 | +5 | +0.4% | 22,500 |
2018/06/05 | 1,124 | 1,165 | 1,114 | 1,115 | -50 | -4.3% | 82,500 |
2018/06/04 | 1,187 | 1,187 | 1,152 | 1,165 | +1 | +0.1% | 27,800 |
2018/06/01 | 1,166 | 1,173 | 1,150 | 1,164 | +24 | +2.1% | 32,300 |
2018/05/31 | 1,145 | 1,173 | 1,128 | 1,140 | -15 | -1.3% | 34,200 |
2018/05/30 | 1,103 | 1,155 | 1,103 | 1,155 | +40 | +3.6% | 27,300 |
2018/05/29 | 1,132 | 1,134 | 1,108 | 1,115 | -26 | -2.3% | 20,800 |
2018/05/28 | 1,110 | 1,145 | 1,110 | 1,141 | +34 | +3.1% | 18,200 |
2018/05/25 | 1,126 | 1,127 | 1,107 | 1,107 | -16 | -1.4% | 17,800 |
2018/05/24 | 1,135 | 1,136 | 1,115 | 1,123 | -14 | -1.2% | 24,200 |
2018/05/23 | 1,165 | 1,165 | 1,130 | 1,137 | -40 | -3.4% | 36,200 |
2018/05/22 | 1,162 | 1,179 | 1,144 | 1,177 | +19 | +1.6% | 38,800 |
2018/05/21 | 1,129 | 1,161 | 1,129 | 1,158 | +29 | +2.6% | 36,600 |
2018/05/18 | 1,112 | 1,156 | 1,101 | 1,129 | +9 | +0.8% | 43,100 |
2018/05/17 | 1,117 | 1,120 | 1,080 | 1,120 | -2 | -0.2% | 48,900 |
2018/05/16 | 1,114 | 1,130 | 1,106 | 1,122 | +6 | +0.5% | 19,000 |
2018/05/15 | 1,125 | 1,126 | 1,113 | 1,116 | -5 | -0.4% | 12,400 |
2018/05/14 | 1,110 | 1,130 | 1,110 | 1,121 | +9 | +0.8% | 23,100 |
2018/05/11 | 1,123 | 1,123 | 1,110 | 1,112 | -11 | -1% | 21,100 |
2018/05/10 | 1,127 | 1,139 | 1,116 | 1,123 | -9 | -0.8% | 36,000 |
2018/05/09 | 1,194 | 1,222 | 1,122 | 1,132 | -34 | -2.9% | 380,500 |
1551~
1600
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