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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 915 | 920 | 911 | 912 | -10 | -1.1% | 108,100 |
| 2022/09/02 | 926 | 926 | 912 | 922 | -3 | -0.3% | 174,300 |
| 2022/09/01 | 934 | 938 | 925 | 925 | -10 | -1.1% | 198,000 |
| 2022/08/31 | 933 | 938 | 930 | 935 | -10 | -1.1% | 152,400 |
| 2022/08/30 | 937 | 945 | 931 | 945 | +13 | +1.4% | 112,600 |
| 2022/08/29 | 937 | 937 | 928 | 932 | -16 | -1.7% | 159,900 |
| 2022/08/26 | 955 | 957 | 948 | 948 | -4 | -0.4% | 105,600 |
| 2022/08/25 | 953 | 956 | 950 | 952 | -1 | -0.1% | 80,400 |
| 2022/08/24 | 956 | 956 | 950 | 953 | +2 | +0.2% | 124,000 |
| 2022/08/23 | 952 | 957 | 950 | 951 | -9 | -0.9% | 103,500 |
| 2022/08/22 | 951 | 960 | 949 | 960 | +2 | +0.2% | 91,500 |
| 2022/08/19 | 962 | 963 | 956 | 958 | ±0 | ±0% | 82,200 |
| 2022/08/18 | 954 | 961 | 954 | 958 | +1 | +0.1% | 102,800 |
| 2022/08/17 | 965 | 965 | 954 | 957 | -2 | -0.2% | 170,300 |
| 2022/08/16 | 960 | 963 | 954 | 959 | -1 | -0.1% | 92,100 |
| 2022/08/15 | 977 | 977 | 957 | 960 | -9 | -0.9% | 134,600 |
| 2022/08/12 | 970 | 983 | 960 | 969 | -8 | -0.8% | 178,600 |
| 2022/08/10 | 981 | 985 | 972 | 977 | -3 | -0.3% | 132,400 |
| 2022/08/09 | 990 | 999 | 980 | 980 | -6 | -0.6% | 93,400 |
| 2022/08/08 | 988 | 999 | 986 | 986 | ±0 | ±0% | 81,800 |
| 2022/08/05 | 985 | 992 | 979 | 986 | -8 | -0.8% | 152,200 |
| 2022/08/04 | 1,007 | 1,007 | 994 | 994 | -4 | -0.4% | 100,200 |
| 2022/08/03 | 998 | 1,003 | 993 | 998 | -2 | -0.2% | 93,100 |
| 2022/08/02 | 1,015 | 1,016 | 994 | 1,000 | -23 | -2.2% | 107,800 |
| 2022/08/01 | 1,012 | 1,024 | 1,012 | 1,023 | +20 | +2% | 162,100 |
| 2022/07/29 | 1,025 | 1,025 | 1,000 | 1,003 | -17 | -1.7% | 119,900 |
| 2022/07/28 | 1,017 | 1,022 | 1,000 | 1,020 | +8 | +0.8% | 125,600 |
| 2022/07/27 | 1,019 | 1,021 | 1,012 | 1,012 | -6 | -0.6% | 70,200 |
| 2022/07/26 | 1,012 | 1,025 | 1,012 | 1,018 | +7 | +0.7% | 91,900 |
| 2022/07/25 | 1,010 | 1,021 | 1,010 | 1,011 | -11 | -1.1% | 91,000 |
| 2022/07/22 | 1,016 | 1,025 | 1,014 | 1,022 | ±0 | ±0% | 84,600 |
| 2022/07/21 | 1,020 | 1,027 | 1,012 | 1,022 | +1 | +0.1% | 66,800 |
| 2022/07/20 | 1,015 | 1,023 | 1,011 | 1,021 | +27 | +2.7% | 158,900 |
| 2022/07/19 | 1,001 | 1,002 | 992 | 994 | -2 | -0.2% | 72,300 |
| 2022/07/15 | 986 | 1,000 | 983 | 996 | +10 | +1% | 97,000 |
| 2022/07/14 | 985 | 990 | 980 | 986 | -4 | -0.4% | 77,300 |
| 2022/07/13 | 993 | 1,000 | 989 | 990 | +3 | +0.3% | 119,200 |
| 2022/07/12 | 1,000 | 1,004 | 985 | 987 | -16 | -1.6% | 129,400 |
| 2022/07/11 | 1,002 | 1,013 | 1,001 | 1,003 | +19 | +1.9% | 150,700 |
| 2022/07/08 | 977 | 997 | 974 | 984 | +3 | +0.3% | 247,700 |
| 2022/07/07 | 972 | 987 | 972 | 981 | +24 | +2.5% | 180,400 |
| 2022/07/06 | 969 | 970 | 957 | 957 | -26 | -2.6% | 129,400 |
| 2022/07/05 | 988 | 988 | 976 | 983 | -5 | -0.5% | 160,500 |
| 2022/07/04 | 984 | 995 | 982 | 988 | +19 | +2% | 89,100 |
| 2022/07/01 | 996 | 1,004 | 966 | 969 | -23 | -2.3% | 315,000 |
| 2022/06/30 | 1,005 | 1,011 | 984 | 992 | -18 | -1.8% | 212,400 |
| 2022/06/29 | 992 | 1,016 | 988 | 1,010 | +8 | +0.8% | 439,300 |
| 2022/06/28 | 984 | 1,006 | 982 | 1,002 | +18 | +1.8% | 184,100 |
| 2022/06/27 | 982 | 998 | 974 | 984 | +17 | +1.8% | 315,500 |
| 2022/06/24 | 954 | 968 | 946 | 967 | +11 | +1.2% | 110,700 |
651～
700
件表示中 / 3692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 | 137,900円 | +0.6% | -4.2% | 3.70% | 15.51倍 | 0.95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 |
| ＴＯＫＡＩ ＨＤ | 101,000円 | +5.4% | +3.0% | 3.37% | 14.66倍 | 1.48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 |
| コメダ | 285,900円 | +16.6% | +15.8% | 2.10% | 19.21倍 | 2.85倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 135,900円 | +2.3% | +2.7% | 2.58% | 11.47倍 | 1.02倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| リョーサン菱 | 240,500円 | - | - | 5.82% | 12.04倍 | 0.74倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
市場注目の銘柄
チャート関連のコラム
