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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,130 | 1,223 | 1,130 | 1,166 | +33 | +2.9% | 205,800 |
2018/05/07 | 1,118 | 1,135 | 1,105 | 1,133 | +23 | +2.1% | 22,000 |
2018/05/02 | 1,087 | 1,119 | 1,086 | 1,110 | +25 | +2.3% | 26,400 |
2018/05/01 | 1,105 | 1,110 | 1,070 | 1,085 | -22 | -2% | 43,100 |
2018/04/27 | 1,127 | 1,127 | 1,102 | 1,107 | -18 | -1.6% | 38,400 |
2018/04/26 | 1,121 | 1,129 | 1,101 | 1,125 | +4 | +0.4% | 33,800 |
2018/04/25 | 1,126 | 1,132 | 1,116 | 1,121 | -28 | -2.4% | 63,800 |
2018/04/24 | 1,225 | 1,225 | 1,145 | 1,149 | -76 | -6.2% | 106,800 |
2018/04/23 | 1,142 | 1,226 | 1,123 | 1,225 | +109 | +9.8% | 141,500 |
2018/04/20 | 1,146 | 1,154 | 1,113 | 1,116 | -20 | -1.8% | 44,800 |
2018/04/19 | 1,149 | 1,160 | 1,128 | 1,136 | -10 | -0.9% | 47,200 |
2018/04/18 | 1,091 | 1,161 | 1,084 | 1,146 | +62 | +5.7% | 64,700 |
2018/04/17 | 1,100 | 1,113 | 1,060 | 1,084 | -12 | -1.1% | 39,100 |
2018/04/16 | 1,124 | 1,136 | 1,087 | 1,096 | -28 | -2.5% | 36,600 |
1551~
1600
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