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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/05/25 | 3,600 | 3,640 | 3,500 | 3,640 | +290 | +8.7% | 80 |
| 2010/05/24 | 3,400 | 3,400 | 3,350 | 3,350 | +20 | +0.6% | 60 |
| 2010/05/21 | 3,510 | 3,600 | 3,330 | 3,330 | -350 | -9.5% | 230 |
| 2010/05/20 | 3,540 | 3,680 | 3,540 | 3,680 | ±0 | ±0% | 30 |
| 2010/05/19 | 3,615 | 3,680 | 3,550 | 3,680 | -20 | -0.5% | 140 |
| 2010/05/18 | 3,800 | 3,840 | 3,700 | 3,700 | -140 | -3.6% | 210 |
| 2010/05/17 | 3,900 | 3,900 | 3,800 | 3,840 | -10 | -0.3% | 180 |
| 2010/05/14 | 3,790 | 3,850 | 3,790 | 3,850 | -10 | -0.3% | 20 |
| 2010/05/13 | 3,860 | 3,860 | 3,860 | 3,860 | +100 | +2.7% | 20 |
| 2010/05/12 | 3,900 | 3,900 | 3,760 | 3,760 | -90 | -2.3% | 110 |
| 2010/05/11 | 3,960 | 3,960 | 3,850 | 3,850 | -5 | -0.1% | 300 |
| 2010/05/10 | 3,750 | 3,920 | 3,730 | 3,855 | +85 | +2.3% | 600 |
| 2010/05/07 | 3,750 | 3,820 | 3,750 | 3,770 | -220 | -5.5% | 530 |
| 2010/05/06 | 4,080 | 4,080 | 3,830 | 3,990 | -190 | -4.5% | 700 |
| 2010/04/30 | 4,100 | 4,195 | 4,100 | 4,180 | +80 | +2% | 160 |
| 2010/04/28 | 4,180 | 4,180 | 3,960 | 4,100 | -100 | -2.4% | 550 |
| 2010/04/27 | 4,200 | 4,200 | 4,185 | 4,200 | +35 | +0.8% | 250 |
| 2010/04/26 | 4,195 | 4,290 | 4,165 | 4,165 | -30 | -0.7% | 370 |
| 2010/04/23 | 3,960 | 4,200 | 3,920 | 4,195 | +345 | +9% | 730 |
| 2010/04/22 | 3,905 | 3,905 | 3,820 | 3,850 | -145 | -3.6% | 280 |
| 2010/04/21 | 3,855 | 3,995 | 3,855 | 3,995 | +140 | +3.6% | 70 |
| 2010/04/20 | 3,890 | 4,030 | 3,855 | 3,855 | -35 | -0.9% | 400 |
| 2010/04/19 | 4,000 | 4,100 | 3,790 | 3,890 | -160 | -4% | 910 |
| 2010/04/16 | 4,350 | 4,350 | 4,020 | 4,050 | -300 | -6.9% | 1,100 |
| 2010/04/15 | 4,390 | 4,400 | 4,110 | 4,350 | +150 | +3.6% | 3,010 |
| 2010/04/14 | 3,700 | 4,390 | 3,700 | 4,200 | +370 | +9.7% | 5,110 |
| 2010/04/13 | 4,100 | 4,100 | 3,680 | 3,830 | -170 | -4.3% | 1,180 |
| 2010/04/12 | 3,660 | 4,000 | 3,630 | 4,000 | +350 | +9.6% | 1,640 |
| 2010/04/09 | 3,620 | 3,650 | 3,610 | 3,650 | +30 | +0.8% | 310 |
3401～
3450
件表示中 / 3456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 | 88,600円 | +0.4% | +13.0% | 1.13% | 24.95倍 | 0.62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 |
| ファインシンター | 106,200円 | -3.3% | +5.3% | 1.88% | 19.58倍 | 0.26倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| 三ツ知 | 86,000円 | +7.0% | +200.7% | 1.98% | 15.12倍 | 0.45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 |
| アドバネクス | 105,000円 | -2.1% | -76.0% | 1.90% | 14.37倍 | 0.52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 |
| 菊池製作 | 33,200円 | +0.5% | - | 0.00% | - | 0.92倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
市場注目の銘柄
チャート関連のコラム
