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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 1,023 | 1,039 | 1,015 | 1,028 | +12 | +1.2% | 5,600 |
2023/08/30 | 1,014 | 1,024 | 1,014 | 1,016 | -1 | -0.1% | 3,100 |
2023/08/29 | 1,005 | 1,020 | 1,005 | 1,017 | +1 | +0.1% | 4,200 |
2023/08/28 | 1,002 | 1,018 | 1,000 | 1,016 | +17 | +1.7% | 6,400 |
2023/08/25 | 995 | 1,012 | 995 | 999 | -12 | -1.2% | 4,600 |
2023/08/24 | 1,020 | 1,025 | 1,010 | 1,011 | -14 | -1.4% | 9,300 |
2023/08/23 | 1,009 | 1,030 | 1,009 | 1,025 | +23 | +2.3% | 7,800 |
2023/08/22 | 977 | 1,009 | 976 | 1,002 | +25 | +2.6% | 13,800 |
2023/08/21 | 966 | 985 | 966 | 977 | -1 | -0.1% | 4,700 |
2023/08/18 | 981 | 983 | 970 | 978 | -3 | -0.3% | 12,400 |
2023/08/17 | 994 | 995 | 970 | 981 | -21 | -2.1% | 14,800 |
2023/08/16 | 1,005 | 1,005 | 996 | 1,002 | -3 | -0.3% | 5,100 |
2023/08/15 | 1,005 | 1,005 | 991 | 1,005 | +13 | +1.3% | 8,700 |
2023/08/14 | 1,003 | 1,008 | 991 | 992 | -13 | -1.3% | 13,700 |
2023/08/10 | 1,011 | 1,017 | 1,004 | 1,005 | -9 | -0.9% | 10,600 |
2023/08/09 | 1,025 | 1,025 | 1,011 | 1,014 | -9 | -0.9% | 4,300 |
2023/08/08 | 1,030 | 1,038 | 1,012 | 1,023 | -15 | -1.4% | 19,900 |
2023/08/07 | 1,025 | 1,038 | 1,017 | 1,038 | +2 | +0.2% | 14,300 |
2023/08/04 | 1,036 | 1,043 | 1,027 | 1,036 | +6 | +0.6% | 6,500 |
2023/08/03 | 1,040 | 1,042 | 1,030 | 1,030 | -21 | -2% | 8,400 |
2023/08/02 | 1,058 | 1,058 | 1,048 | 1,051 | -21 | -2% | 16,900 |
2023/08/01 | 1,080 | 1,087 | 1,056 | 1,072 | -8 | -0.7% | 14,600 |
2023/07/31 | 1,096 | 1,100 | 1,077 | 1,080 | +8 | +0.7% | 6,300 |
2023/07/28 | 1,092 | 1,092 | 1,057 | 1,072 | -21 | -1.9% | 13,500 |
2023/07/27 | 1,093 | 1,098 | 1,084 | 1,093 | ±0 | ±0% | 8,000 |
2023/07/26 | 1,125 | 1,125 | 1,093 | 1,093 | -13 | -1.2% | 15,800 |
2023/07/25 | 1,119 | 1,124 | 1,096 | 1,106 | -14 | -1.3% | 7,500 |
2023/07/24 | 1,114 | 1,126 | 1,099 | 1,120 | +21 | +1.9% | 22,700 |
2023/07/21 | 1,118 | 1,118 | 1,092 | 1,099 | -21 | -1.9% | 11,500 |
2023/07/20 | 1,116 | 1,120 | 1,106 | 1,120 | +4 | +0.4% | 4,000 |
2023/07/19 | 1,099 | 1,116 | 1,088 | 1,116 | +33 | +3% | 18,100 |
2023/07/18 | 1,100 | 1,114 | 1,083 | 1,083 | -17 | -1.5% | 9,500 |
2023/07/14 | 1,080 | 1,100 | 1,072 | 1,100 | +20 | +1.9% | 8,000 |
2023/07/13 | 1,079 | 1,100 | 1,061 | 1,080 | ±0 | ±0% | 21,500 |
2023/07/12 | 1,120 | 1,121 | 1,040 | 1,080 | -40 | -3.6% | 38,600 |
2023/07/11 | 1,123 | 1,132 | 1,110 | 1,120 | -1 | -0.1% | 18,100 |
2023/07/10 | 1,152 | 1,152 | 1,116 | 1,121 | -22 | -1.9% | 9,700 |
2023/07/07 | 1,130 | 1,143 | 1,118 | 1,143 | -5 | -0.4% | 11,000 |
2023/07/06 | 1,163 | 1,168 | 1,131 | 1,148 | -23 | -2% | 17,200 |
2023/07/05 | 1,151 | 1,171 | 1,140 | 1,171 | +9 | +0.8% | 21,200 |
2023/07/04 | 1,157 | 1,164 | 1,142 | 1,162 | -6 | -0.5% | 9,500 |
2023/07/03 | 1,159 | 1,185 | 1,147 | 1,168 | +27 | +2.4% | 29,800 |
2023/06/30 | 1,133 | 1,141 | 1,121 | 1,141 | +9 | +0.8% | 7,700 |
2023/06/29 | 1,142 | 1,145 | 1,122 | 1,132 | +2 | +0.2% | 18,900 |
2023/06/28 | 1,134 | 1,152 | 1,117 | 1,130 | -9 | -0.8% | 17,600 |
2023/06/27 | 1,148 | 1,148 | 1,113 | 1,139 | -7 | -0.6% | 19,800 |
2023/06/26 | 1,107 | 1,160 | 1,105 | 1,146 | +38 | +3.4% | 37,800 |
2023/06/23 | 1,148 | 1,155 | 1,104 | 1,108 | -29 | -2.6% | 35,100 |
2023/06/22 | 1,157 | 1,166 | 1,136 | 1,137 | -21 | -1.8% | 28,500 |
2023/06/21 | 1,155 | 1,176 | 1,155 | 1,158 | -11 | -0.9% | 18,400 |
301~
350
件表示中 / 3585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 | 71,100円 | +1.1% | -31.1% | 2.81% | 15.87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 | 30,900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 | - | +5.5% | -40.0% | - | - | - |
|
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