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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,313 | 1,339 | 1,310 | 1,335 | +22 | +1.7% | 277,400 |
| 2025/05/30 | 1,301 | 1,321 | 1,298 | 1,313 | +5 | +0.4% | 172,900 |
| 2025/05/29 | 1,313 | 1,317 | 1,302 | 1,308 | +1 | +0.1% | 128,000 |
| 2025/05/28 | 1,307 | 1,317 | 1,300 | 1,307 | +8 | +0.6% | 137,100 |
| 2025/05/27 | 1,311 | 1,313 | 1,299 | 1,299 | -23 | -1.7% | 93,000 |
| 2025/05/26 | 1,330 | 1,337 | 1,317 | 1,322 | -1 | -0.1% | 111,800 |
| 2025/05/23 | 1,320 | 1,328 | 1,313 | 1,323 | +4 | +0.3% | 85,300 |
| 2025/05/22 | 1,330 | 1,339 | 1,313 | 1,319 | -15 | -1.1% | 107,500 |
| 2025/05/21 | 1,346 | 1,361 | 1,328 | 1,334 | -9 | -0.7% | 106,400 |
| 2025/05/20 | 1,345 | 1,358 | 1,337 | 1,343 | +8 | +0.6% | 133,900 |
| 2025/05/19 | 1,320 | 1,337 | 1,311 | 1,335 | +5 | +0.4% | 143,200 |
| 2025/05/16 | 1,347 | 1,349 | 1,315 | 1,330 | -17 | -1.3% | 205,200 |
| 2025/05/15 | 1,388 | 1,388 | 1,343 | 1,347 | -55 | -3.9% | 193,900 |
| 2025/05/14 | 1,423 | 1,438 | 1,371 | 1,402 | -26 | -1.8% | 249,900 |
| 2025/05/13 | 1,440 | 1,444 | 1,428 | 1,428 | -5 | -0.3% | 114,400 |
| 2025/05/12 | 1,415 | 1,435 | 1,415 | 1,433 | +17 | +1.2% | 139,200 |
| 2025/05/09 | 1,401 | 1,422 | 1,398 | 1,416 | +21 | +1.5% | 98,300 |
| 2025/05/08 | 1,391 | 1,401 | 1,384 | 1,395 | +4 | +0.3% | 97,700 |
| 2025/05/07 | 1,378 | 1,398 | 1,376 | 1,391 | +12 | +0.9% | 122,000 |
| 2025/05/02 | 1,393 | 1,400 | 1,378 | 1,379 | -14 | -1% | 142,500 |
| 2025/05/01 | 1,400 | 1,409 | 1,387 | 1,393 | -11 | -0.8% | 155,100 |
| 2025/04/30 | 1,399 | 1,407 | 1,395 | 1,404 | +3 | +0.2% | 135,600 |
| 2025/04/28 | 1,401 | 1,408 | 1,395 | 1,401 | ±0 | ±0% | 132,000 |
| 2025/04/25 | 1,401 | 1,408 | 1,398 | 1,401 | ±0 | ±0% | 100,400 |
| 2025/04/24 | 1,415 | 1,426 | 1,399 | 1,401 | -14 | -1% | 108,600 |
| 2025/04/23 | 1,418 | 1,420 | 1,402 | 1,415 | +16 | +1.1% | 174,200 |
| 2025/04/22 | 1,392 | 1,407 | 1,387 | 1,399 | +6 | +0.4% | 220,700 |
| 2025/04/21 | 1,376 | 1,444 | 1,373 | 1,393 | +39 | +2.9% | 588,500 |
| 2025/04/18 | 1,351 | 1,359 | 1,346 | 1,354 | +20 | +1.5% | 124,900 |
| 2025/04/17 | 1,335 | 1,341 | 1,330 | 1,334 | -1 | -0.1% | 101,200 |
| 2025/04/16 | 1,344 | 1,344 | 1,329 | 1,335 | -5 | -0.4% | 147,900 |
| 2025/04/15 | 1,342 | 1,351 | 1,336 | 1,340 | +4 | +0.3% | 230,200 |
| 2025/04/14 | 1,334 | 1,350 | 1,331 | 1,336 | +5 | +0.4% | 186,200 |
| 2025/04/11 | 1,329 | 1,355 | 1,305 | 1,331 | -27 | -2% | 256,000 |
| 2025/04/10 | 1,364 | 1,370 | 1,336 | 1,358 | +54 | +4.1% | 249,800 |
| 2025/04/09 | 1,293 | 1,318 | 1,278 | 1,304 | +7 | +0.5% | 203,500 |
| 2025/04/08 | 1,277 | 1,317 | 1,277 | 1,297 | +50 | +4% | 363,700 |
| 2025/04/07 | 1,211 | 1,276 | 1,211 | 1,247 | -21 | -1.7% | 322,200 |
| 2025/04/04 | 1,280 | 1,289 | 1,255 | 1,268 | -31 | -2.4% | 200,700 |
| 2025/04/03 | 1,300 | 1,305 | 1,283 | 1,299 | -18 | -1.4% | 125,000 |
| 2025/04/02 | 1,319 | 1,324 | 1,300 | 1,317 | -2 | -0.2% | 135,800 |
| 2025/04/01 | 1,338 | 1,338 | 1,312 | 1,319 | +2 | +0.2% | 160,100 |
| 2025/03/31 | 1,314 | 1,338 | 1,302 | 1,317 | -26 | -1.9% | 169,300 |
| 2025/03/28 | 1,354 | 1,364 | 1,333 | 1,343 | -46 | -3.3% | 188,400 |
| 2025/03/27 | 1,384 | 1,397 | 1,378 | 1,389 | +5 | +0.4% | 149,800 |
| 2025/03/26 | 1,382 | 1,389 | 1,372 | 1,384 | +13 | +0.9% | 125,000 |
| 2025/03/25 | 1,360 | 1,377 | 1,360 | 1,371 | +13 | +1% | 64,400 |
| 2025/03/24 | 1,373 | 1,375 | 1,348 | 1,358 | -8 | -0.6% | 58,500 |
| 2025/03/21 | 1,371 | 1,390 | 1,366 | 1,366 | -17 | -1.2% | 115,800 |
| 2025/03/19 | 1,375 | 1,396 | 1,372 | 1,383 | ±0 | ±0% | 116,900 |
51～
100
件表示中 / 3761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 | 142,900円 | +2.7% | -10.2% | 3.64% | 17.33倍 | 0.96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 |
| コメダ | 307,500円 | +16.6% | +15.8% | 1.95% | 20.67倍 | 3.07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 |
| あいＨＤ | 251,000円 | +36.5% | -43.0% | 3.98% | 6.28倍 | 1.26倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 東テク | 324,500円 | +2.6% | +1.5% | 3.20% | 12.49倍 | 2.18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 |
| 伊藤忠食 | 1,042,000円 | +3.0% | +1.0% | 1.54% | 15.93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 |
市場注目の銘柄
チャート関連のコラム
