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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 950 | 956 | 939 | 947 | -14 | -1.5% | 157,600 |
| 2022/03/07 | 968 | 974 | 955 | 961 | -28 | -2.8% | 163,900 |
| 2022/03/04 | 998 | 1,004 | 986 | 989 | -9 | -0.9% | 81,400 |
| 2022/03/03 | 1,001 | 1,011 | 996 | 998 | +8 | +0.8% | 132,100 |
| 2022/03/02 | 1,010 | 1,013 | 987 | 990 | -40 | -3.9% | 86,400 |
| 2022/03/01 | 1,028 | 1,041 | 1,025 | 1,030 | +2 | +0.2% | 126,600 |
| 2022/02/28 | 1,020 | 1,031 | 1,008 | 1,028 | +22 | +2.2% | 134,500 |
| 2022/02/25 | 1,009 | 1,012 | 992 | 1,006 | -3 | -0.3% | 97,500 |
| 2022/02/24 | 1,009 | 1,013 | 995 | 1,009 | +2 | +0.2% | 75,300 |
| 2022/02/22 | 1,010 | 1,010 | 996 | 1,007 | -13 | -1.3% | 78,700 |
| 2022/02/21 | 1,013 | 1,022 | 1,010 | 1,020 | -4 | -0.4% | 45,600 |
| 2022/02/18 | 1,015 | 1,029 | 1,011 | 1,024 | -4 | -0.4% | 41,000 |
| 2022/02/17 | 1,034 | 1,038 | 1,020 | 1,028 | -7 | -0.7% | 30,100 |
| 2022/02/16 | 1,022 | 1,041 | 1,018 | 1,035 | +18 | +1.8% | 116,200 |
| 2022/02/15 | 1,017 | 1,037 | 1,012 | 1,017 | ±0 | ±0% | 98,700 |
| 2022/02/14 | 1,010 | 1,024 | 1,006 | 1,017 | -10 | -1% | 70,800 |
| 2022/02/10 | 1,051 | 1,052 | 1,023 | 1,027 | -2 | -0.2% | 97,300 |
| 2022/02/09 | 1,016 | 1,043 | 1,004 | 1,029 | +18 | +1.8% | 185,400 |
| 2022/02/08 | 1,008 | 1,016 | 1,007 | 1,011 | +12 | +1.2% | 90,100 |
| 2022/02/07 | 1,004 | 1,006 | 988 | 999 | -11 | -1.1% | 78,000 |
| 2022/02/04 | 1,002 | 1,012 | 990 | 1,010 | +4 | +0.4% | 81,900 |
| 2022/02/03 | 1,010 | 1,015 | 999 | 1,006 | -17 | -1.7% | 92,600 |
| 2022/02/02 | 1,005 | 1,023 | 997 | 1,023 | +17 | +1.7% | 105,300 |
| 2022/02/01 | 1,003 | 1,020 | 1,002 | 1,006 | +12 | +1.2% | 169,300 |
| 2022/01/31 | 988 | 999 | 976 | 994 | +13 | +1.3% | 77,800 |
| 2022/01/28 | 977 | 989 | 974 | 981 | +18 | +1.9% | 101,100 |
| 2022/01/27 | 986 | 990 | 959 | 963 | -19 | -1.9% | 129,500 |
| 2022/01/26 | 990 | 996 | 982 | 982 | -6 | -0.6% | 53,500 |
| 2022/01/25 | 996 | 996 | 975 | 988 | -8 | -0.8% | 108,400 |
| 2022/01/24 | 980 | 996 | 969 | 996 | +15 | +1.5% | 96,300 |
| 2022/01/21 | 979 | 985 | 973 | 981 | -11 | -1.1% | 95,700 |
| 2022/01/20 | 978 | 1,002 | 978 | 992 | +14 | +1.4% | 114,000 |
| 2022/01/19 | 999 | 1,004 | 970 | 978 | -38 | -3.7% | 143,900 |
| 2022/01/18 | 1,045 | 1,045 | 1,016 | 1,016 | -24 | -2.3% | 58,200 |
| 2022/01/17 | 1,057 | 1,067 | 1,032 | 1,040 | -17 | -1.6% | 100,200 |
| 2022/01/14 | 1,051 | 1,062 | 1,035 | 1,057 | +9 | +0.9% | 140,500 |
| 2022/01/13 | 1,054 | 1,055 | 1,044 | 1,048 | +5 | +0.5% | 96,600 |
| 2022/01/12 | 1,029 | 1,048 | 1,028 | 1,043 | +11 | +1.1% | 107,500 |
| 2022/01/11 | 1,040 | 1,049 | 1,021 | 1,032 | -17 | -1.6% | 120,300 |
| 2022/01/07 | 1,071 | 1,076 | 1,044 | 1,049 | -18 | -1.7% | 97,900 |
| 2022/01/06 | 1,080 | 1,087 | 1,067 | 1,067 | -17 | -1.6% | 111,800 |
| 2022/01/05 | 1,085 | 1,090 | 1,073 | 1,084 | +2 | +0.2% | 106,500 |
| 2022/01/04 | 1,076 | 1,085 | 1,065 | 1,082 | +6 | +0.6% | 166,900 |
| 2021/12/30 | 1,068 | 1,080 | 1,063 | 1,076 | +6 | +0.6% | 72,800 |
| 2021/12/29 | 1,058 | 1,072 | 1,057 | 1,070 | +16 | +1.5% | 110,500 |
| 2021/12/28 | 1,040 | 1,058 | 1,030 | 1,054 | +21 | +2% | 125,900 |
| 2021/12/27 | 1,035 | 1,041 | 1,028 | 1,033 | -2 | -0.2% | 129,800 |
| 2021/12/24 | 1,031 | 1,041 | 1,030 | 1,035 | +6 | +0.6% | 62,700 |
| 2021/12/23 | 1,034 | 1,038 | 1,026 | 1,029 | +5 | +0.5% | 58,300 |
| 2021/12/22 | 1,033 | 1,036 | 1,021 | 1,024 | -9 | -0.9% | 52,700 |
851～
900
件表示中 / 3770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 | 138,100円 | +2.7% | -10.2% | 3.77% | 16.75倍 | 0.93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 |
| 伊藤忠食 | 1,041,000円 | +3.0% | +1.0% | 1.54% | 15.91倍 | 1.14倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 東テク | 315,500円 | +2.6% | +1.5% | 3.30% | 12.14倍 | 2.12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 |
| モスフード | 398,500円 | +0.9% | -2.1% | 0.75% | 42.40倍 | 2.28倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| オートバクス | 154,700円 | +10.6% | +7.9% | 3.88% | 14.82倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
