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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,395 | 1,460 | 1,395 | 1,439 | +62 | +4.5% | 73,400 |
| 2021/04/08 | 1,430 | 1,430 | 1,370 | 1,377 | -46 | -3.2% | 52,700 |
| 2021/04/07 | 1,412 | 1,429 | 1,399 | 1,423 | ±0 | ±0% | 32,900 |
| 2021/04/06 | 1,485 | 1,488 | 1,400 | 1,423 | -61 | -4.1% | 89,700 |
| 2021/04/05 | 1,495 | 1,504 | 1,475 | 1,484 | +4 | +0.3% | 29,600 |
| 2021/04/02 | 1,460 | 1,482 | 1,441 | 1,480 | +20 | +1.4% | 20,100 |
| 2021/04/01 | 1,510 | 1,512 | 1,455 | 1,460 | -39 | -2.6% | 36,400 |
| 2021/03/31 | 1,470 | 1,516 | 1,452 | 1,499 | +44 | +3% | 48,900 |
| 2021/03/30 | 1,419 | 1,470 | 1,419 | 1,455 | +37 | +2.6% | 28,300 |
| 2021/03/29 | 1,470 | 1,476 | 1,411 | 1,418 | -47 | -3.2% | 62,200 |
| 2021/03/26 | 1,434 | 1,474 | 1,422 | 1,465 | +52 | +3.7% | 39,600 |
| 2021/03/25 | 1,392 | 1,447 | 1,392 | 1,413 | +16 | +1.1% | 45,000 |
| 2021/03/24 | 1,416 | 1,430 | 1,392 | 1,397 | -49 | -3.4% | 54,600 |
| 2021/03/23 | 1,471 | 1,482 | 1,445 | 1,446 | -29 | -2% | 45,700 |
| 2021/03/22 | 1,488 | 1,493 | 1,455 | 1,475 | -13 | -0.9% | 39,400 |
| 2021/03/19 | 1,495 | 1,501 | 1,461 | 1,488 | -14 | -0.9% | 68,600 |
| 2021/03/18 | 1,506 | 1,532 | 1,492 | 1,502 | -3 | -0.2% | 59,000 |
| 2021/03/17 | 1,501 | 1,552 | 1,493 | 1,505 | +12 | +0.8% | 134,900 |
| 2021/03/16 | 1,585 | 1,615 | 1,481 | 1,493 | -104 | -6.5% | 216,300 |
| 2021/03/15 | 1,574 | 1,607 | 1,495 | 1,597 | +150 | +10.4% | 445,000 |
| 2021/03/12 | 1,400 | 1,449 | 1,393 | 1,447 | +54 | +3.9% | 76,100 |
| 2021/03/11 | 1,373 | 1,394 | 1,346 | 1,393 | +20 | +1.5% | 31,000 |
| 2021/03/10 | 1,372 | 1,397 | 1,360 | 1,373 | +21 | +1.6% | 33,000 |
| 2021/03/09 | 1,331 | 1,375 | 1,318 | 1,352 | +10 | +0.7% | 55,000 |
| 2021/03/08 | 1,331 | 1,399 | 1,326 | 1,342 | -30 | -2.2% | 76,800 |
| 2021/03/05 | 1,355 | 1,373 | 1,296 | 1,372 | -3 | -0.2% | 92,800 |
| 2021/03/04 | 1,390 | 1,400 | 1,344 | 1,375 | -33 | -2.3% | 83,400 |
| 2021/03/03 | 1,430 | 1,433 | 1,381 | 1,408 | -34 | -2.4% | 61,100 |
| 2021/03/02 | 1,458 | 1,498 | 1,436 | 1,442 | -23 | -1.6% | 54,000 |
| 2021/03/01 | 1,440 | 1,485 | 1,411 | 1,465 | +37 | +2.6% | 50,200 |
| 2021/02/26 | 1,423 | 1,444 | 1,395 | 1,428 | -32 | -2.2% | 73,300 |
| 2021/02/25 | 1,470 | 1,494 | 1,443 | 1,460 | -6 | -0.4% | 70,700 |
| 2021/02/24 | 1,465 | 1,494 | 1,446 | 1,466 | -26 | -1.7% | 91,100 |
| 2021/02/22 | 1,555 | 1,572 | 1,487 | 1,492 | -91 | -5.7% | 129,200 |
| 2021/02/19 | 1,600 | 1,605 | 1,531 | 1,583 | -27 | -1.7% | 96,200 |
| 2021/02/18 | 1,670 | 1,679 | 1,606 | 1,610 | -59 | -3.5% | 71,500 |
| 2021/02/17 | 1,651 | 1,722 | 1,650 | 1,669 | +32 | +2% | 93,500 |
| 2021/02/16 | 1,601 | 1,662 | 1,601 | 1,637 | +30 | +1.9% | 55,900 |
| 2021/02/15 | 1,659 | 1,659 | 1,599 | 1,607 | -52 | -3.1% | 63,100 |
| 2021/02/12 | 1,625 | 1,683 | 1,606 | 1,659 | +28 | +1.7% | 60,700 |
| 2021/02/10 | 1,653 | 1,653 | 1,617 | 1,631 | -20 | -1.2% | 47,800 |
| 2021/02/09 | 1,654 | 1,664 | 1,611 | 1,651 | +3 | +0.2% | 59,000 |
| 2021/02/08 | 1,688 | 1,688 | 1,631 | 1,648 | -33 | -2% | 71,000 |
| 2021/02/05 | 1,712 | 1,712 | 1,654 | 1,681 | -1 | -0.1% | 40,500 |
| 2021/02/04 | 1,655 | 1,710 | 1,655 | 1,682 | +19 | +1.1% | 39,700 |
| 2021/02/03 | 1,706 | 1,706 | 1,652 | 1,663 | -40 | -2.3% | 33,400 |
| 2021/02/02 | 1,657 | 1,715 | 1,638 | 1,703 | +55 | +3.3% | 58,100 |
| 2021/02/01 | 1,600 | 1,655 | 1,560 | 1,648 | +18 | +1.1% | 73,000 |
| 2021/01/29 | 1,693 | 1,715 | 1,621 | 1,630 | -55 | -3.3% | 72,900 |
| 2021/01/28 | 1,641 | 1,734 | 1,632 | 1,685 | -42 | -2.4% | 66,000 |
1001～
1050
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
