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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,035 | 1,043 | 1,027 | 1,033 | +6 | +0.6% | 76,600 |
| 2021/12/20 | 1,060 | 1,060 | 1,027 | 1,027 | -43 | -4% | 137,000 |
| 2021/12/17 | 1,062 | 1,071 | 1,055 | 1,070 | +8 | +0.8% | 154,200 |
| 2021/12/16 | 1,052 | 1,069 | 1,051 | 1,062 | +15 | +1.4% | 105,900 |
| 2021/12/15 | 1,042 | 1,058 | 1,036 | 1,047 | +5 | +0.5% | 166,300 |
| 2021/12/14 | 1,033 | 1,047 | 1,032 | 1,042 | +15 | +1.5% | 152,400 |
| 2021/12/13 | 1,044 | 1,049 | 1,027 | 1,027 | -2 | -0.2% | 270,700 |
| 2021/12/10 | 1,030 | 1,032 | 1,024 | 1,029 | +1 | +0.1% | 119,700 |
| 2021/12/09 | 1,030 | 1,039 | 1,028 | 1,028 | -2 | -0.2% | 73,600 |
| 2021/12/08 | 1,041 | 1,044 | 1,025 | 1,030 | -2 | -0.2% | 136,400 |
| 2021/12/07 | 1,000 | 1,038 | 998 | 1,032 | +38 | +3.8% | 198,300 |
| 2021/12/06 | 1,000 | 1,006 | 988 | 994 | -2 | -0.2% | 101,300 |
| 2021/12/03 | 981 | 997 | 976 | 996 | +17 | +1.7% | 80,000 |
| 2021/12/02 | 970 | 991 | 970 | 979 | +8 | +0.8% | 101,600 |
| 2021/12/01 | 964 | 974 | 948 | 971 | -1 | -0.1% | 151,400 |
| 2021/11/30 | 990 | 997 | 969 | 972 | -14 | -1.4% | 200,400 |
| 2021/11/29 | 992 | 992 | 974 | 986 | -19 | -1.9% | 175,800 |
| 2021/11/26 | 1,019 | 1,019 | 992 | 1,005 | -19 | -1.9% | 135,600 |
| 2021/11/25 | 1,028 | 1,036 | 1,023 | 1,024 | -4 | -0.4% | 89,200 |
| 2021/11/24 | 1,043 | 1,049 | 1,028 | 1,028 | -5 | -0.5% | 62,300 |
| 2021/11/22 | 1,029 | 1,041 | 1,021 | 1,033 | +4 | +0.4% | 59,500 |
| 2021/11/19 | 1,028 | 1,033 | 1,017 | 1,029 | +5 | +0.5% | 71,300 |
| 2021/11/18 | 1,026 | 1,033 | 1,019 | 1,024 | -2 | -0.2% | 67,300 |
| 2021/11/17 | 1,045 | 1,045 | 1,026 | 1,026 | -24 | -2.3% | 81,600 |
| 2021/11/16 | 1,060 | 1,060 | 1,046 | 1,050 | +4 | +0.4% | 86,000 |
| 2021/11/15 | 1,045 | 1,056 | 1,042 | 1,046 | +1 | +0.1% | 88,200 |
| 2021/11/12 | 1,048 | 1,068 | 1,044 | 1,045 | ±0 | ±0% | 109,100 |
| 2021/11/11 | 1,031 | 1,066 | 1,018 | 1,045 | +15 | +1.5% | 311,800 |
| 2021/11/10 | 1,037 | 1,040 | 1,024 | 1,030 | -7 | -0.7% | 158,400 |
| 2021/11/09 | 1,052 | 1,052 | 1,037 | 1,037 | -18 | -1.7% | 95,300 |
| 2021/11/08 | 1,062 | 1,062 | 1,051 | 1,055 | +1 | +0.1% | 59,900 |
| 2021/11/05 | 1,071 | 1,074 | 1,049 | 1,054 | -31 | -2.9% | 83,700 |
| 2021/11/04 | 1,080 | 1,095 | 1,077 | 1,085 | +15 | +1.4% | 262,900 |
| 2021/11/02 | 1,079 | 1,089 | 1,070 | 1,070 | -15 | -1.4% | 142,000 |
| 2021/11/01 | 1,072 | 1,085 | 1,065 | 1,085 | +33 | +3.1% | 130,500 |
| 2021/10/29 | 1,038 | 1,060 | 1,037 | 1,052 | +14 | +1.3% | 92,000 |
| 2021/10/28 | 1,043 | 1,053 | 1,034 | 1,038 | -13 | -1.2% | 747,300 |
| 2021/10/27 | 1,058 | 1,061 | 1,050 | 1,051 | -11 | -1% | 106,100 |
| 2021/10/26 | 1,058 | 1,065 | 1,052 | 1,062 | +9 | +0.9% | 117,700 |
| 2021/10/25 | 1,049 | 1,065 | 1,044 | 1,053 | +2 | +0.2% | 177,800 |
| 2021/10/22 | 1,040 | 1,060 | 1,040 | 1,051 | -1 | -0.1% | 135,100 |
| 2021/10/21 | 1,062 | 1,070 | 1,052 | 1,052 | -14 | -1.3% | 88,600 |
| 2021/10/20 | 1,076 | 1,083 | 1,066 | 1,066 | -9 | -0.8% | 96,900 |
| 2021/10/19 | 1,071 | 1,076 | 1,068 | 1,075 | +6 | +0.6% | 63,600 |
| 2021/10/18 | 1,067 | 1,072 | 1,053 | 1,069 | +2 | +0.2% | 88,500 |
| 2021/10/15 | 1,058 | 1,069 | 1,053 | 1,067 | +20 | +1.9% | 140,700 |
| 2021/10/14 | 1,042 | 1,050 | 1,035 | 1,047 | +1 | +0.1% | 101,400 |
| 2021/10/13 | 1,054 | 1,055 | 1,046 | 1,046 | -7 | -0.7% | 110,000 |
| 2021/10/12 | 1,074 | 1,078 | 1,053 | 1,053 | -24 | -2.2% | 134,900 |
| 2021/10/11 | 1,056 | 1,077 | 1,053 | 1,077 | +20 | +1.9% | 121,200 |
901～
950
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
