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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,133 | 1,140 | 1,100 | 1,124 | +12 | +1.1% | 42,600 |
2018/04/12 | 1,175 | 1,180 | 1,084 | 1,112 | -73 | -6.2% | 95,000 |
2018/04/11 | 1,224 | 1,235 | 1,171 | 1,185 | -15 | -1.3% | 95,200 |
2018/04/10 | 1,259 | 1,284 | 1,191 | 1,200 | -60 | -4.8% | 203,200 |
2018/04/09 | 1,190 | 1,260 | 1,190 | 1,260 | +62 | +5.2% | 137,100 |
2018/04/06 | 1,149 | 1,231 | 1,142 | 1,198 | +37 | +3.2% | 211,900 |
2018/04/05 | 1,086 | 1,164 | 1,071 | 1,161 | +77 | +7.1% | 132,100 |
2018/04/04 | 1,068 | 1,094 | 1,050 | 1,084 | +32 | +3% | 30,900 |
2018/04/03 | 1,049 | 1,073 | 1,038 | 1,052 | -21 | -2% | 38,300 |
2018/04/02 | 1,080 | 1,110 | 1,065 | 1,073 | -19 | -1.7% | 30,900 |
2018/03/30 | 1,057 | 1,103 | 1,052 | 1,092 | +46 | +4.4% | 61,600 |
2018/03/29 | 1,041 | 1,056 | 1,037 | 1,046 | +1 | +0.1% | 28,100 |
2018/03/28 | 1,031 | 1,070 | 1,031 | 1,045 | ±0 | ±0% | 20,700 |
2018/03/27 | 1,059 | 1,100 | 1,045 | 1,045 | -8 | -0.8% | 37,700 |
2018/03/26 | 1,022 | 1,064 | 999 | 1,053 | +31 | +3% | 77,900 |
2018/03/23 | 1,013 | 1,040 | 1,013 | 1,022 | -74 | -6.8% | 60,100 |
2018/03/22 | 1,083 | 1,098 | 1,076 | 1,096 | +10 | +0.9% | 13,600 |
2018/03/20 | 1,051 | 1,089 | 1,040 | 1,086 | +2 | +0.2% | 35,000 |
2018/03/19 | 1,120 | 1,130 | 1,060 | 1,084 | -56 | -4.9% | 73,200 |
2018/03/16 | 1,147 | 1,175 | 1,124 | 1,140 | +18 | +1.6% | 100,100 |
2018/03/15 | 1,180 | 1,197 | 1,111 | 1,122 | +1 | +0.1% | 200,400 |
2018/03/14 | 1,118 | 1,134 | 1,111 | 1,121 | +4 | +0.4% | 64,800 |
2018/03/13 | 1,119 | 1,169 | 1,113 | 1,117 | -6 | -0.5% | 77,700 |
2018/03/12 | 1,089 | 1,123 | 1,078 | 1,123 | +35 | +3.2% | 44,500 |
2018/03/09 | 1,070 | 1,090 | 1,064 | 1,088 | +32 | +3% | 37,700 |
2018/03/08 | 1,051 | 1,073 | 1,044 | 1,056 | +11 | +1.1% | 23,500 |
2018/03/07 | 1,095 | 1,095 | 1,041 | 1,045 | -20 | -1.9% | 44,700 |
2018/03/06 | 1,063 | 1,077 | 1,037 | 1,065 | +56 | +5.6% | 45,100 |
2018/03/05 | 1,076 | 1,079 | 1,009 | 1,009 | -73 | -6.7% | 117,600 |
2018/03/02 | 1,066 | 1,082 | 1,041 | 1,082 | -8 | -0.7% | 42,300 |
2018/03/01 | 1,110 | 1,112 | 1,084 | 1,090 | -41 | -3.6% | 53,200 |
2018/02/28 | 1,082 | 1,136 | 1,079 | 1,131 | +42 | +3.9% | 79,900 |
2018/02/27 | 1,114 | 1,114 | 1,089 | 1,089 | -11 | -1% | 32,700 |
2018/02/26 | 1,119 | 1,119 | 1,094 | 1,100 | -3 | -0.3% | 23,500 |
2018/02/23 | 1,092 | 1,112 | 1,092 | 1,103 | +16 | +1.5% | 23,800 |
2018/02/22 | 1,113 | 1,116 | 1,083 | 1,087 | -31 | -2.8% | 43,900 |
1601~
1650
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