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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 1,080 | 1,086 | 1,016 | 1,033 | -55 | -5.1% | 128,100 |
2017/11/14 | 1,090 | 1,113 | 1,080 | 1,088 | +8 | +0.7% | 67,500 |
2017/11/13 | 1,134 | 1,155 | 1,080 | 1,080 | -67 | -5.8% | 99,300 |
2017/11/10 | 1,138 | 1,169 | 1,130 | 1,147 | -2 | -0.2% | 39,400 |
2017/11/09 | 1,172 | 1,195 | 1,111 | 1,149 | -31 | -2.6% | 83,000 |
2017/11/08 | 1,196 | 1,196 | 1,167 | 1,180 | -8 | -0.7% | 55,400 |
2017/11/07 | 1,188 | 1,200 | 1,179 | 1,188 | +1 | +0.1% | 43,700 |
2017/11/06 | 1,194 | 1,203 | 1,187 | 1,187 | -15 | -1.2% | 41,600 |
2017/11/02 | 1,212 | 1,221 | 1,197 | 1,202 | -26 | -2.1% | 61,700 |
2017/11/01 | 1,265 | 1,267 | 1,215 | 1,228 | -47 | -3.7% | 94,800 |
2017/10/31 | 1,236 | 1,308 | 1,234 | 1,275 | +19 | +1.5% | 132,700 |
2017/10/30 | 1,211 | 1,261 | 1,208 | 1,256 | +51 | +4.2% | 120,400 |
2017/10/27 | 1,193 | 1,225 | 1,188 | 1,205 | +22 | +1.9% | 77,700 |
2017/10/26 | 1,187 | 1,209 | 1,180 | 1,183 | +2 | +0.2% | 53,500 |
2017/10/25 | 1,203 | 1,223 | 1,176 | 1,181 | -10 | -0.8% | 86,800 |
2017/10/24 | 1,205 | 1,213 | 1,189 | 1,191 | -15 | -1.2% | 54,000 |
2017/10/23 | 1,213 | 1,245 | 1,200 | 1,206 | -29 | -2.3% | 88,000 |
2017/10/20 | 1,210 | 1,246 | 1,200 | 1,235 | +38 | +3.2% | 94,700 |
2017/10/19 | 1,182 | 1,280 | 1,175 | 1,197 | -2 | -0.2% | 207,800 |
2017/10/18 | 1,224 | 1,229 | 1,178 | 1,199 | -24 | -2% | 105,800 |
2017/10/17 | 1,250 | 1,255 | 1,215 | 1,223 | -13 | -1.1% | 81,700 |
2017/10/16 | 1,293 | 1,299 | 1,222 | 1,236 | -40 | -3.1% | 147,400 |
2017/10/13 | 1,294 | 1,345 | 1,269 | 1,276 | -29 | -2.2% | 138,500 |
2017/10/12 | 1,300 | 1,330 | 1,286 | 1,305 | -6 | -0.5% | 105,600 |
2017/10/11 | 1,315 | 1,325 | 1,285 | 1,311 | ±0 | ±0% | 118,300 |
2017/10/10 | 1,305 | 1,514 | 1,263 | 1,311 | +6 | +0.5% | 967,400 |
2017/10/06 | 1,311 | 1,335 | 1,294 | 1,305 | -17 | -1.3% | 110,700 |
2017/10/05 | 1,370 | 1,380 | 1,313 | 1,322 | -38 | -2.8% | 140,200 |
2017/10/04 | 1,410 | 1,414 | 1,358 | 1,360 | -39 | -2.8% | 138,000 |
2017/10/03 | 1,390 | 1,444 | 1,354 | 1,399 | -7 | -0.5% | 277,400 |
2017/10/02 | 1,420 | 1,466 | 1,377 | 1,406 | -92 | -6.1% | 463,900 |
2017/09/29 | 1,589 | 1,646 | 1,486 | 1,498 | -53 | -3.4% | 871,800 |
2017/09/28 | 1,586 | 1,619 | 1,468 | 1,551 | -35 | -2.2% | 621,800 |
2017/09/27 | 1,525 | 1,592 | 1,510 | 1,586 | +66 | +4.3% | 389,500 |
2017/09/26 | 1,500 | 1,551 | 1,487 | 1,520 | +46 | +3.1% | 548,000 |
2017/09/25 | 1,433 | 1,474 | 1,372 | 1,474 | +71 | +5.1% | 287,600 |
2017/09/22 | 1,456 | 1,479 | 1,358 | 1,403 | -83 | -5.6% | 454,200 |
2017/09/21 | 1,403 | 1,513 | 1,377 | 1,486 | +122 | +8.9% | 1,001,700 |
2017/09/20 | 1,361 | 1,400 | 1,331 | 1,364 | +23 | +1.7% | 342,600 |
2017/09/19 | 1,384 | 1,389 | 1,319 | 1,341 | -13 | -1% | 230,400 |
2017/09/15 | 1,317 | 1,357 | 1,316 | 1,354 | +18 | +1.3% | 275,500 |
2017/09/14 | 1,384 | 1,435 | 1,286 | 1,336 | -178 | -11.8% | 865,800 |
2017/09/13 | 1,447 | 1,568 | 1,415 | 1,514 | +71 | +4.9% | 831,900 |
2017/09/12 | 1,519 | 1,520 | 1,411 | 1,443 | -17 | -1.2% | 600,800 |
2017/09/11 | 1,486 | 1,650 | 1,410 | 1,460 | +64 | +4.6% | 1,952,000 |
2017/09/08 | 1,274 | 1,445 | 1,274 | 1,396 | +151 | +12.1% | 2,114,600 |
2017/09/07 | 1,295 | 1,330 | 1,217 | 1,245 | -64 | -4.9% | 463,100 |
2017/09/06 | 1,289 | 1,392 | 1,284 | 1,309 | +20 | +1.6% | 1,081,700 |
2017/09/05 | 1,399 | 1,429 | 1,222 | 1,289 | -170 | -11.7% | 1,197,400 |
2017/09/04 | 1,400 | 1,537 | 1,385 | 1,459 | -1 | -0.1% | 2,095,200 |
1701~
1750
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