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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,330 | 1,475 | 1,274 | 1,275 | ±0 | ±0% | 2,590,600 |
2018/01/30 | 1,257 | 1,315 | 1,242 | 1,275 | +16 | +1.3% | 160,000 |
2018/01/29 | 1,244 | 1,278 | 1,212 | 1,259 | +15 | +1.2% | 91,400 |
2018/01/26 | 1,268 | 1,278 | 1,221 | 1,244 | -24 | -1.9% | 91,600 |
2018/01/25 | 1,246 | 1,288 | 1,242 | 1,268 | -7 | -0.5% | 143,300 |
2018/01/24 | 1,262 | 1,342 | 1,230 | 1,275 | +37 | +3% | 954,300 |
2018/01/23 | 1,209 | 1,247 | 1,190 | 1,238 | +54 | +4.6% | 267,800 |
2018/01/22 | 1,176 | 1,188 | 1,150 | 1,184 | +8 | +0.7% | 48,100 |
2018/01/19 | 1,160 | 1,235 | 1,140 | 1,176 | +40 | +3.5% | 207,500 |
2018/01/18 | 1,145 | 1,161 | 1,132 | 1,136 | +4 | +0.4% | 42,500 |
2018/01/17 | 1,171 | 1,184 | 1,120 | 1,132 | -45 | -3.8% | 136,300 |
2018/01/16 | 1,223 | 1,235 | 1,171 | 1,177 | -46 | -3.8% | 129,200 |
2018/01/15 | 1,152 | 1,258 | 1,137 | 1,223 | +76 | +6.6% | 316,800 |
2018/01/12 | 1,148 | 1,148 | 1,134 | 1,147 | +16 | +1.4% | 31,000 |
2018/01/11 | 1,152 | 1,161 | 1,130 | 1,131 | -15 | -1.3% | 59,300 |
2018/01/10 | 1,187 | 1,188 | 1,133 | 1,146 | -35 | -3% | 107,000 |
2018/01/09 | 1,171 | 1,195 | 1,158 | 1,181 | +13 | +1.1% | 55,300 |
2018/01/05 | 1,177 | 1,183 | 1,155 | 1,168 | ±0 | ±0% | 65,000 |
2018/01/04 | 1,183 | 1,190 | 1,154 | 1,168 | -27 | -2.3% | 93,000 |
2017/12/29 | 1,184 | 1,251 | 1,165 | 1,195 | +36 | +3.1% | 560,200 |
2017/12/28 | 1,180 | 1,185 | 1,118 | 1,159 | -12 | -1% | 456,400 |
2017/12/27 | 1,250 | 1,319 | 1,168 | 1,171 | +23 | +2% | 2,152,300 |
2017/12/26 | 1,002 | 1,148 | 1,002 | 1,148 | +150 | +15% | 296,500 |
2017/12/25 | 1,023 | 1,023 | 995 | 998 | -25 | -2.4% | 83,600 |
2017/12/22 | 1,017 | 1,028 | 1,009 | 1,023 | +7 | +0.7% | 50,600 |
2017/12/21 | 1,029 | 1,057 | 988 | 1,016 | -24 | -2.3% | 159,500 |
2017/12/20 | 1,080 | 1,090 | 1,037 | 1,040 | -47 | -4.3% | 69,300 |
2017/12/19 | 1,100 | 1,112 | 1,081 | 1,087 | -7 | -0.6% | 45,700 |
2017/12/18 | 1,142 | 1,142 | 1,091 | 1,094 | -30 | -2.7% | 35,800 |
2017/12/15 | 1,157 | 1,165 | 1,100 | 1,124 | -32 | -2.8% | 118,300 |
2017/12/14 | 1,121 | 1,169 | 1,121 | 1,156 | +38 | +3.4% | 50,100 |
2017/12/13 | 1,138 | 1,140 | 1,118 | 1,118 | -15 | -1.3% | 31,000 |
2017/12/12 | 1,136 | 1,162 | 1,112 | 1,133 | ±0 | ±0% | 39,600 |
2017/12/11 | 1,152 | 1,191 | 1,130 | 1,133 | -8 | -0.7% | 94,000 |
2017/12/08 | 1,099 | 1,150 | 1,088 | 1,141 | +49 | +4.5% | 51,300 |
2017/12/07 | 1,099 | 1,122 | 1,078 | 1,092 | -6 | -0.5% | 34,000 |
1651~
1700
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