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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 2,920 | 2,920 | 2,920 | 2,920 | +9 | +0.3% | 10 |
| 2010/08/03 | 2,930 | 2,930 | 2,910 | 2,911 | +1 | ±0% | 180 |
| 2010/08/02 | 2,980 | 2,980 | 2,910 | 2,910 | -140 | -4.6% | 200 |
| 2010/07/30 | 3,050 | 3,050 | 3,050 | 3,050 | +100 | +3.4% | 100 |
| 2010/07/29 | 3,000 | 3,000 | 2,950 | 2,950 | -80 | -2.6% | 190 |
| 2010/07/28 | 2,980 | 3,030 | 2,980 | 3,030 | +25 | +0.8% | 220 |
| 2010/07/27 | 3,035 | 3,080 | 3,005 | 3,005 | -15 | -0.5% | 200 |
| 2010/07/26 | 3,025 | 3,025 | 3,020 | 3,020 | +5 | +0.2% | 40 |
| 2010/07/23 | 3,000 | 3,015 | 3,000 | 3,015 | -45 | -1.5% | 30 |
| 2010/07/22 | 3,005 | 3,060 | 3,005 | 3,060 | -30 | -1% | 80 |
| 2010/07/21 | 3,090 | 3,090 | 3,090 | 3,090 | +60 | +2% | 20 |
| 2010/07/20 | 3,050 | 3,050 | 3,000 | 3,030 | -20 | -0.7% | 390 |
| 2010/07/16 | 3,100 | 3,100 | 3,050 | 3,050 | ±0 | ±0% | 150 |
| 2010/07/15 | 3,055 | 3,100 | 3,050 | 3,050 | ±0 | ±0% | 60 |
| 2010/07/14 | 3,080 | 3,150 | 3,035 | 3,050 | - | - | 50 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 3,065 | 3,140 | 2,970 | 3,010 | -50 | -1.6% | 790 |
| 2010/07/09 | 3,060 | 3,060 | 3,060 | 3,060 | ±0 | ±0% | 100 |
| 2010/07/08 | 3,150 | 3,150 | 3,060 | 3,060 | -90 | -2.9% | 130 |
| 2010/07/07 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 10 |
| 2010/07/06 | 3,080 | 3,150 | 3,080 | 3,150 | ±0 | ±0% | 20 |
| 2010/07/05 | 3,050 | 3,150 | 3,050 | 3,150 | +30 | +1% | 20 |
| 2010/07/02 | 3,120 | 3,120 | 3,120 | 3,120 | ±0 | ±0% | 10 |
| 2010/07/01 | 3,125 | 3,125 | 3,120 | 3,120 | -75 | -2.3% | 20 |
| 2010/06/30 | 3,155 | 3,195 | 3,155 | 3,195 | +40 | +1.3% | 20 |
| 2010/06/29 | 3,155 | 3,155 | 3,155 | 3,155 | -175 | -5.3% | 10 |
| 2010/06/28 | 3,220 | 3,330 | 3,220 | 3,330 | +230 | +7.4% | 230 |
| 2010/06/25 | 3,130 | 3,135 | 3,100 | 3,100 | -50 | -1.6% | 220 |
| 2010/06/24 | 3,120 | 3,150 | 3,120 | 3,150 | +35 | +1.1% | 30 |
| 2010/06/23 | 3,150 | 3,150 | 3,110 | 3,115 | -35 | -1.1% | 90 |
| 2010/06/22 | 3,100 | 3,150 | 3,100 | 3,150 | +50 | +1.6% | 220 |
| 2010/06/21 | 3,060 | 3,100 | 3,050 | 3,100 | +50 | +1.6% | 190 |
| 2010/06/18 | 3,050 | 3,050 | 3,050 | 3,050 | -40 | -1.3% | 310 |
| 2010/06/17 | 3,150 | 3,150 | 3,060 | 3,090 | -60 | -1.9% | 350 |
| 2010/06/16 | 3,100 | 3,150 | 3,080 | 3,150 | +50 | +1.6% | 840 |
| 2010/06/15 | 3,100 | 3,280 | 3,050 | 3,100 | -20 | -0.6% | 1,220 |
| 2010/06/14 | 3,090 | 3,140 | 3,050 | 3,120 | -560 | -15.2% | 3,410 |
| 2010/06/11 | 3,680 | 3,680 | 3,680 | 3,680 | +30 | +0.8% | 10 |
| 2010/06/10 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 120 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 10 |
| 2010/06/07 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 100 |
| 2010/06/04 | 3,640 | 3,640 | 3,640 | 3,640 | +110 | +3.1% | 30 |
| 2010/06/03 | 3,670 | 3,670 | 3,530 | 3,530 | -160 | -4.3% | 60 |
| 2010/06/02 | 3,560 | 3,690 | 3,560 | 3,690 | +10 | +0.3% | 140 |
| 2010/06/01 | 3,680 | 3,680 | 3,680 | 3,680 | +100 | +2.8% | 30 |
| 2010/05/31 | 3,605 | 3,605 | 3,465 | 3,580 | -150 | -4% | 440 |
| 2010/05/28 | 3,870 | 3,870 | 3,730 | 3,730 | ±0 | ±0% | 170 |
| 2010/05/27 | 3,730 | 3,730 | 3,730 | 3,730 | +10 | +0.3% | 90 |
| 2010/05/26 | 3,750 | 3,750 | 3,720 | 3,720 | +80 | +2.2% | 90 |
3501～
3550
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 | 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 |
| Ｊ－ＭＡＸ | 31,000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 | 65,000円 | +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
