山善の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,386 | 1,405 | 1,379 | 1,397 | +14 | +1% | 291,200 |
| 2024/05/09 | 1,381 | 1,392 | 1,371 | 1,383 | +25 | +1.8% | 179,200 |
| 2024/05/08 | 1,364 | 1,371 | 1,350 | 1,358 | -7 | -0.5% | 73,800 |
| 2024/05/07 | 1,375 | 1,377 | 1,360 | 1,365 | -15 | -1.1% | 74,300 |
| 2024/05/02 | 1,379 | 1,385 | 1,367 | 1,380 | +3 | +0.2% | 99,400 |
| 2024/05/01 | 1,387 | 1,392 | 1,374 | 1,377 | -10 | -0.7% | 137,300 |
| 2024/04/30 | 1,392 | 1,393 | 1,378 | 1,387 | +2 | +0.1% | 155,500 |
| 2024/04/26 | 1,358 | 1,388 | 1,347 | 1,385 | +29 | +2.1% | 178,000 |
| 2024/04/25 | 1,350 | 1,363 | 1,344 | 1,356 | +10 | +0.7% | 201,400 |
| 2024/04/24 | 1,339 | 1,348 | 1,334 | 1,346 | +7 | +0.5% | 119,500 |
| 2024/04/23 | 1,325 | 1,347 | 1,325 | 1,339 | +1 | +0.1% | 86,800 |
| 2024/04/22 | 1,327 | 1,341 | 1,323 | 1,338 | +28 | +2.1% | 104,500 |
| 2024/04/19 | 1,337 | 1,345 | 1,302 | 1,310 | -37 | -2.7% | 165,200 |
| 2024/04/18 | 1,348 | 1,356 | 1,340 | 1,347 | +2 | +0.1% | 113,900 |
| 2024/04/17 | 1,351 | 1,359 | 1,334 | 1,345 | +2 | +0.1% | 182,100 |
| 2024/04/16 | 1,353 | 1,354 | 1,325 | 1,343 | -12 | -0.9% | 182,100 |
| 2024/04/15 | 1,342 | 1,355 | 1,338 | 1,355 | +13 | +1% | 122,300 |
| 2024/04/12 | 1,350 | 1,353 | 1,335 | 1,342 | -8 | -0.6% | 114,200 |
| 2024/04/11 | 1,329 | 1,355 | 1,327 | 1,350 | +3 | +0.2% | 150,700 |
| 2024/04/10 | 1,337 | 1,356 | 1,335 | 1,347 | +10 | +0.7% | 124,800 |
| 2024/04/09 | 1,322 | 1,340 | 1,320 | 1,337 | +15 | +1.1% | 106,200 |
| 2024/04/08 | 1,321 | 1,330 | 1,317 | 1,322 | +1 | +0.1% | 159,800 |
| 2024/04/05 | 1,316 | 1,325 | 1,310 | 1,321 | -8 | -0.6% | 176,500 |
| 2024/04/04 | 1,329 | 1,343 | 1,325 | 1,329 | ±0 | ±0% | 122,900 |
| 2024/04/03 | 1,310 | 1,341 | 1,309 | 1,329 | +19 | +1.5% | 156,000 |
| 2024/04/02 | 1,321 | 1,321 | 1,306 | 1,310 | -11 | -0.8% | 120,200 |
| 2024/04/01 | 1,346 | 1,347 | 1,316 | 1,321 | -25 | -1.9% | 120,700 |
| 2024/03/29 | 1,334 | 1,346 | 1,329 | 1,346 | +12 | +0.9% | 83,700 |
| 2024/03/28 | 1,346 | 1,350 | 1,329 | 1,334 | -52 | -3.8% | 160,000 |
| 2024/03/27 | 1,380 | 1,394 | 1,376 | 1,386 | +13 | +0.9% | 255,100 |
| 2024/03/26 | 1,377 | 1,387 | 1,369 | 1,373 | -4 | -0.3% | 163,100 |
| 2024/03/25 | 1,379 | 1,385 | 1,373 | 1,377 | -5 | -0.4% | 169,600 |
| 2024/03/22 | 1,389 | 1,389 | 1,371 | 1,382 | +5 | +0.4% | 168,700 |
| 2024/03/21 | 1,362 | 1,378 | 1,353 | 1,377 | +25 | +1.8% | 223,600 |
| 2024/03/19 | 1,342 | 1,354 | 1,338 | 1,352 | +10 | +0.7% | 153,100 |
| 2024/03/18 | 1,346 | 1,353 | 1,340 | 1,342 | +2 | +0.1% | 156,900 |
| 2024/03/15 | 1,322 | 1,340 | 1,320 | 1,340 | +18 | +1.4% | 215,900 |
| 2024/03/14 | 1,325 | 1,329 | 1,311 | 1,322 | +5 | +0.4% | 245,800 |
| 2024/03/13 | 1,330 | 1,330 | 1,303 | 1,317 | -11 | -0.8% | 188,400 |
| 2024/03/12 | 1,305 | 1,328 | 1,285 | 1,328 | +19 | +1.5% | 200,100 |
| 2024/03/11 | 1,325 | 1,330 | 1,293 | 1,309 | -22 | -1.7% | 158,400 |
| 2024/03/08 | 1,320 | 1,344 | 1,314 | 1,331 | +15 | +1.1% | 236,100 |
| 2024/03/07 | 1,328 | 1,331 | 1,310 | 1,316 | -4 | -0.3% | 164,500 |
| 2024/03/06 | 1,322 | 1,328 | 1,311 | 1,320 | +4 | +0.3% | 172,900 |
| 2024/03/05 | 1,283 | 1,319 | 1,280 | 1,316 | +23 | +1.8% | 205,400 |
| 2024/03/04 | 1,282 | 1,311 | 1,279 | 1,293 | +21 | +1.7% | 304,500 |
| 2024/03/01 | 1,273 | 1,288 | 1,266 | 1,272 | +4 | +0.3% | 189,300 |
| 2024/02/29 | 1,277 | 1,288 | 1,267 | 1,268 | -19 | -1.5% | 332,000 |
| 2024/02/28 | 1,277 | 1,292 | 1,277 | 1,287 | +5 | +0.4% | 140,600 |
| 2024/02/27 | 1,276 | 1,298 | 1,274 | 1,282 | +3 | +0.2% | 155,000 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「山 善」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 善 | 139,700円 | -5.2% | -42.1% | 3.51% | 18.53倍 | 0.97倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| あいＨＤ | 244,000円 | +14.2% | +50.2% | 3.69% | 9.03倍 | 1.56倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
| ＴＯＫＡＩ ＨＤ | 95,800円 | +5.4% | +3.0% | 3.55% | 13.90倍 | 1.41倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| ユアサ商 | 591,000円 | +3.6% | +6.6% | 3.08% | 10.01倍 | 1.27倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 東テク | 306,000円 | +10.5% | +28.5% | 2.13% | 18.78倍 | 2.63倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
