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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 1,543 | 1,579 | 1,523 | 1,531 | -11 | -0.7% | 61,400 |
| 2021/06/23 | 1,510 | 1,571 | 1,505 | 1,542 | +21 | +1.4% | 82,800 |
| 2021/06/22 | 1,550 | 1,550 | 1,474 | 1,521 | +5 | +0.3% | 96,100 |
| 2021/06/21 | 1,481 | 1,533 | 1,475 | 1,516 | -7 | -0.5% | 70,000 |
| 2021/06/18 | 1,590 | 1,593 | 1,515 | 1,523 | -66 | -4.2% | 115,100 |
| 2021/06/17 | 1,580 | 1,619 | 1,520 | 1,589 | +24 | +1.5% | 175,300 |
| 2021/06/16 | 1,465 | 1,581 | 1,450 | 1,565 | +99 | +6.8% | 329,000 |
| 2021/06/15 | 1,543 | 1,592 | 1,444 | 1,466 | +53 | +3.8% | 557,300 |
| 2021/06/14 | 1,350 | 1,427 | 1,340 | 1,413 | +80 | +6% | 119,500 |
| 2021/06/11 | 1,320 | 1,333 | 1,307 | 1,333 | +13 | +1% | 19,100 |
| 2021/06/10 | 1,347 | 1,347 | 1,305 | 1,320 | -19 | -1.4% | 42,800 |
| 2021/06/09 | 1,342 | 1,361 | 1,323 | 1,339 | -3 | -0.2% | 29,800 |
| 2021/06/08 | 1,331 | 1,410 | 1,325 | 1,342 | +11 | +0.8% | 85,700 |
| 2021/06/07 | 1,379 | 1,379 | 1,331 | 1,331 | -34 | -2.5% | 30,700 |
| 2021/06/04 | 1,348 | 1,382 | 1,341 | 1,365 | +15 | +1.1% | 25,100 |
| 2021/06/03 | 1,350 | 1,429 | 1,343 | 1,350 | +21 | +1.6% | 52,300 |
| 2021/06/02 | 1,340 | 1,370 | 1,313 | 1,329 | -18 | -1.3% | 37,000 |
| 2021/06/01 | 1,364 | 1,369 | 1,323 | 1,347 | -63 | -4.5% | 83,900 |
| 2021/05/31 | 1,275 | 1,469 | 1,259 | 1,410 | +155 | +12.4% | 220,700 |
| 2021/05/28 | 1,253 | 1,266 | 1,251 | 1,255 | -1 | -0.1% | 9,600 |
| 2021/05/27 | 1,259 | 1,275 | 1,253 | 1,256 | -4 | -0.3% | 9,000 |
| 2021/05/26 | 1,255 | 1,260 | 1,240 | 1,260 | +9 | +0.7% | 10,700 |
| 2021/05/25 | 1,261 | 1,266 | 1,250 | 1,251 | -9 | -0.7% | 16,600 |
| 2021/05/24 | 1,240 | 1,265 | 1,238 | 1,260 | +26 | +2.1% | 18,800 |
| 2021/05/21 | 1,254 | 1,262 | 1,233 | 1,234 | -20 | -1.6% | 19,700 |
| 2021/05/20 | 1,227 | 1,262 | 1,226 | 1,254 | +25 | +2% | 29,400 |
| 2021/05/19 | 1,225 | 1,237 | 1,208 | 1,229 | ±0 | ±0% | 22,400 |
| 2021/05/18 | 1,170 | 1,245 | 1,164 | 1,229 | +29 | +2.4% | 73,700 |
| 2021/05/17 | 1,272 | 1,278 | 1,200 | 1,200 | -71 | -5.6% | 53,300 |
| 2021/05/14 | 1,238 | 1,290 | 1,234 | 1,271 | +34 | +2.7% | 35,600 |
| 2021/05/13 | 1,202 | 1,272 | 1,202 | 1,237 | +5 | +0.4% | 101,100 |
| 2021/05/12 | 1,257 | 1,260 | 1,211 | 1,232 | -37 | -2.9% | 75,600 |
| 2021/05/11 | 1,305 | 1,309 | 1,265 | 1,269 | -35 | -2.7% | 36,100 |
| 2021/05/10 | 1,360 | 1,360 | 1,303 | 1,304 | -30 | -2.2% | 33,800 |
| 2021/05/07 | 1,349 | 1,349 | 1,329 | 1,334 | -3 | -0.2% | 8,100 |
| 2021/05/06 | 1,331 | 1,358 | 1,318 | 1,337 | +24 | +1.8% | 19,700 |
| 2021/04/30 | 1,315 | 1,330 | 1,310 | 1,313 | -12 | -0.9% | 16,700 |
| 2021/04/28 | 1,314 | 1,346 | 1,314 | 1,325 | +15 | +1.1% | 24,400 |
| 2021/04/27 | 1,341 | 1,350 | 1,310 | 1,310 | -32 | -2.4% | 22,900 |
| 2021/04/26 | 1,351 | 1,362 | 1,342 | 1,342 | -14 | -1% | 18,500 |
| 2021/04/23 | 1,356 | 1,390 | 1,341 | 1,356 | ±0 | ±0% | 26,000 |
| 2021/04/22 | 1,368 | 1,400 | 1,354 | 1,356 | +17 | +1.3% | 23,500 |
| 2021/04/21 | 1,364 | 1,377 | 1,333 | 1,339 | -55 | -3.9% | 33,000 |
| 2021/04/20 | 1,380 | 1,409 | 1,367 | 1,394 | +1 | +0.1% | 19,300 |
| 2021/04/19 | 1,380 | 1,409 | 1,378 | 1,393 | +20 | +1.5% | 21,100 |
| 2021/04/16 | 1,372 | 1,384 | 1,351 | 1,373 | ±0 | ±0% | 22,100 |
| 2021/04/15 | 1,380 | 1,386 | 1,364 | 1,373 | -12 | -0.9% | 23,400 |
| 2021/04/14 | 1,411 | 1,413 | 1,381 | 1,385 | -37 | -2.6% | 34,200 |
| 2021/04/13 | 1,399 | 1,442 | 1,397 | 1,422 | +19 | +1.4% | 17,700 |
| 2021/04/12 | 1,446 | 1,457 | 1,400 | 1,403 | -36 | -2.5% | 27,800 |
951～
1000
件表示中 / 3699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 | 93,200円 | +1.1% | -31.1% | 2.15% | 20.47倍 | 0.61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 |
| トーソー | 52,100円 | +3.1% | -18.5% | 1.92% | 11.55倍 | 0.31倍 |
|
カーテンレール製造で国内首位。ブラインドも強い。インドネシアなど東南アジア展開を強化中 |
| 洋 シヤタ | 78,300円 | +0.6% | +2.5% | 5.11% | 6.20倍 | 0.52倍 |
|
シャッターで３位。重量シャッターに強み。スチールドアも展開。独ハーマン社と資本業務提携 |
| スーパーツール | 196,000円 | +14.5% | +28.3% | 3.57% | 13.98倍 | 0.45倍 |
|
レンチなど作業工具の大手。吊りクランプ等の産業機器強化。太陽光関連事業は売電残し撤退 |
| ダイケン | 77,500円 | +8.9% | +48.8% | 2.58% | 14.17倍 | 0.32倍 |
|
建築金物、建材の中堅。ハンガーレール、自転車置き場装置で首位。宅配ボックス、ゴミ箱を展開 |
市場注目の銘柄
チャート関連のコラム
