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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 1,126 | 1,127 | 1,107 | 1,107 | -16 | -1.4% | 17,800 |
| 2018/05/24 | 1,135 | 1,136 | 1,115 | 1,123 | -14 | -1.2% | 24,200 |
| 2018/05/23 | 1,165 | 1,165 | 1,130 | 1,137 | -40 | -3.4% | 36,200 |
| 2018/05/22 | 1,162 | 1,179 | 1,144 | 1,177 | +19 | +1.6% | 38,800 |
| 2018/05/21 | 1,129 | 1,161 | 1,129 | 1,158 | +29 | +2.6% | 36,600 |
| 2018/05/18 | 1,112 | 1,156 | 1,101 | 1,129 | +9 | +0.8% | 43,100 |
| 2018/05/17 | 1,117 | 1,120 | 1,080 | 1,120 | -2 | -0.2% | 48,900 |
| 2018/05/16 | 1,114 | 1,130 | 1,106 | 1,122 | +6 | +0.5% | 19,000 |
| 2018/05/15 | 1,125 | 1,126 | 1,113 | 1,116 | -5 | -0.4% | 12,400 |
| 2018/05/14 | 1,110 | 1,130 | 1,110 | 1,121 | +9 | +0.8% | 23,100 |
| 2018/05/11 | 1,123 | 1,123 | 1,110 | 1,112 | -11 | -1% | 21,100 |
| 2018/05/10 | 1,127 | 1,139 | 1,116 | 1,123 | -9 | -0.8% | 36,000 |
| 2018/05/09 | 1,194 | 1,222 | 1,122 | 1,132 | -34 | -2.9% | 380,500 |
| 2018/05/08 | 1,130 | 1,223 | 1,130 | 1,166 | +33 | +2.9% | 205,800 |
| 2018/05/07 | 1,118 | 1,135 | 1,105 | 1,133 | +23 | +2.1% | 22,000 |
| 2018/05/02 | 1,087 | 1,119 | 1,086 | 1,110 | +25 | +2.3% | 26,400 |
| 2018/05/01 | 1,105 | 1,110 | 1,070 | 1,085 | -22 | -2% | 43,100 |
| 2018/04/27 | 1,127 | 1,127 | 1,102 | 1,107 | -18 | -1.6% | 38,400 |
| 2018/04/26 | 1,121 | 1,129 | 1,101 | 1,125 | +4 | +0.4% | 33,800 |
| 2018/04/25 | 1,126 | 1,132 | 1,116 | 1,121 | -28 | -2.4% | 63,800 |
| 2018/04/24 | 1,225 | 1,225 | 1,145 | 1,149 | -76 | -6.2% | 106,800 |
| 2018/04/23 | 1,142 | 1,226 | 1,123 | 1,225 | +109 | +9.8% | 141,500 |
| 2018/04/20 | 1,146 | 1,154 | 1,113 | 1,116 | -20 | -1.8% | 44,800 |
| 2018/04/19 | 1,149 | 1,160 | 1,128 | 1,136 | -10 | -0.9% | 47,200 |
| 2018/04/18 | 1,091 | 1,161 | 1,084 | 1,146 | +62 | +5.7% | 64,700 |
| 2018/04/17 | 1,100 | 1,113 | 1,060 | 1,084 | -12 | -1.1% | 39,100 |
| 2018/04/16 | 1,124 | 1,136 | 1,087 | 1,096 | -28 | -2.5% | 36,600 |
| 2018/04/13 | 1,133 | 1,140 | 1,100 | 1,124 | +12 | +1.1% | 42,600 |
| 2018/04/12 | 1,175 | 1,180 | 1,084 | 1,112 | -73 | -6.2% | 95,000 |
| 2018/04/11 | 1,224 | 1,235 | 1,171 | 1,185 | -15 | -1.3% | 95,200 |
| 2018/04/10 | 1,259 | 1,284 | 1,191 | 1,200 | -60 | -4.8% | 203,200 |
| 2018/04/09 | 1,190 | 1,260 | 1,190 | 1,260 | +62 | +5.2% | 137,100 |
| 2018/04/06 | 1,149 | 1,231 | 1,142 | 1,198 | +37 | +3.2% | 211,900 |
| 2018/04/05 | 1,086 | 1,164 | 1,071 | 1,161 | +77 | +7.1% | 132,100 |
| 2018/04/04 | 1,068 | 1,094 | 1,050 | 1,084 | +32 | +3% | 30,900 |
| 2018/04/03 | 1,049 | 1,073 | 1,038 | 1,052 | -21 | -2% | 38,300 |
| 2018/04/02 | 1,080 | 1,110 | 1,065 | 1,073 | -19 | -1.7% | 30,900 |
| 2018/03/30 | 1,057 | 1,103 | 1,052 | 1,092 | +46 | +4.4% | 61,600 |
| 2018/03/29 | 1,041 | 1,056 | 1,037 | 1,046 | +1 | +0.1% | 28,100 |
| 2018/03/28 | 1,031 | 1,070 | 1,031 | 1,045 | ±0 | ±0% | 20,700 |
| 2018/03/27 | 1,059 | 1,100 | 1,045 | 1,045 | -8 | -0.8% | 37,700 |
| 2018/03/26 | 1,022 | 1,064 | 999 | 1,053 | +31 | +3% | 77,900 |
| 2018/03/23 | 1,013 | 1,040 | 1,013 | 1,022 | -74 | -6.8% | 60,100 |
| 2018/03/22 | 1,083 | 1,098 | 1,076 | 1,096 | +10 | +0.9% | 13,600 |
| 2018/03/20 | 1,051 | 1,089 | 1,040 | 1,086 | +2 | +0.2% | 35,000 |
| 2018/03/19 | 1,120 | 1,130 | 1,060 | 1,084 | -56 | -4.9% | 73,200 |
| 2018/03/16 | 1,147 | 1,175 | 1,124 | 1,140 | +18 | +1.6% | 100,100 |
| 2018/03/15 | 1,180 | 1,197 | 1,111 | 1,122 | +1 | +0.1% | 200,400 |
| 2018/03/14 | 1,118 | 1,134 | 1,111 | 1,121 | +4 | +0.4% | 64,800 |
| 2018/03/13 | 1,119 | 1,169 | 1,113 | 1,117 | -6 | -0.5% | 77,700 |
1701～
1750
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 | 51,900円 | +3.1% | -18.5% | 1.93% | 11.51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 | 78,200円 | +0.6% | +2.5% | 5.12% | 6.19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 | 191,800円 | +14.5% | +28.3% | 3.65% | 13.68倍 | 0.44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 | 77,700円 | +8.9% | +48.8% | 2.57% | 14.21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
