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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,145 | 1,145 | 1,091 | 1,098 | -17 | -1.5% | 48,400 |
2017/12/05 | 1,096 | 1,138 | 1,067 | 1,115 | +24 | +2.2% | 102,000 |
2017/12/04 | 1,100 | 1,128 | 1,089 | 1,091 | -11 | -1% | 36,200 |
2017/12/01 | 1,111 | 1,112 | 1,077 | 1,102 | +7 | +0.6% | 31,500 |
2017/11/30 | 1,111 | 1,122 | 1,077 | 1,095 | -17 | -1.5% | 36,500 |
2017/11/29 | 1,144 | 1,158 | 1,106 | 1,112 | -47 | -4.1% | 61,500 |
2017/11/28 | 1,180 | 1,181 | 1,141 | 1,159 | -21 | -1.8% | 37,000 |
2017/11/27 | 1,199 | 1,207 | 1,155 | 1,180 | -4 | -0.3% | 72,400 |
2017/11/24 | 1,143 | 1,185 | 1,142 | 1,184 | +37 | +3.2% | 40,900 |
2017/11/22 | 1,160 | 1,177 | 1,131 | 1,147 | -11 | -0.9% | 70,900 |
2017/11/21 | 1,117 | 1,158 | 1,117 | 1,158 | +44 | +3.9% | 68,100 |
2017/11/20 | 1,078 | 1,125 | 1,078 | 1,114 | +24 | +2.2% | 56,400 |
2017/11/17 | 1,066 | 1,104 | 1,053 | 1,090 | +26 | +2.4% | 44,700 |
2017/11/16 | 1,031 | 1,065 | 1,029 | 1,064 | +31 | +3% | 80,000 |
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 |
1701~
1750
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