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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/21 | 1,110 | 1,157 | 1,101 | 1,118 | +23 | +2.1% | 113,800 |
2018/02/20 | 1,068 | 1,109 | 1,067 | 1,095 | +19 | +1.8% | 46,700 |
2018/02/19 | 1,060 | 1,085 | 1,054 | 1,076 | +15 | +1.4% | 46,700 |
2018/02/16 | 1,042 | 1,065 | 1,024 | 1,061 | +12 | +1.1% | 56,100 |
2018/02/15 | 1,032 | 1,077 | 1,000 | 1,049 | +54 | +5.4% | 64,700 |
2018/02/14 | 1,024 | 1,047 | 986 | 995 | -28 | -2.7% | 82,400 |
2018/02/13 | 1,060 | 1,074 | 1,023 | 1,023 | -20 | -1.9% | 31,300 |
2018/02/09 | 988 | 1,046 | 988 | 1,043 | -34 | -3.2% | 64,300 |
2018/02/08 | 1,062 | 1,092 | 1,050 | 1,077 | +16 | +1.5% | 41,300 |
2018/02/07 | 1,103 | 1,122 | 1,061 | 1,061 | +18 | +1.7% | 91,200 |
2018/02/06 | 1,070 | 1,093 | 962 | 1,043 | -147 | -12.4% | 279,600 |
2018/02/05 | 1,190 | 1,215 | 1,182 | 1,190 | -43 | -3.5% | 151,600 |
2018/02/02 | 1,270 | 1,270 | 1,206 | 1,233 | -30 | -2.4% | 168,100 |
2018/02/01 | 1,298 | 1,348 | 1,244 | 1,263 | -12 | -0.9% | 250,800 |
1601~
1650
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