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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,050 | 1,051 | 1,042 | 1,048 | +4 | +0.4% | 75,000 |
| 2021/07/26 | 1,042 | 1,044 | 1,035 | 1,044 | +29 | +2.9% | 59,900 |
| 2021/07/21 | 1,021 | 1,029 | 1,015 | 1,015 | +4 | +0.4% | 46,500 |
| 2021/07/20 | 996 | 1,014 | 996 | 1,011 | ±0 | ±0% | 97,300 |
| 2021/07/19 | 1,027 | 1,029 | 1,011 | 1,011 | -25 | -2.4% | 112,300 |
| 2021/07/16 | 1,026 | 1,044 | 1,026 | 1,036 | +1 | +0.1% | 87,400 |
| 2021/07/15 | 1,031 | 1,054 | 1,030 | 1,035 | -1 | -0.1% | 198,400 |
| 2021/07/14 | 1,029 | 1,045 | 1,028 | 1,036 | ±0 | ±0% | 95,700 |
| 2021/07/13 | 1,025 | 1,039 | 1,024 | 1,036 | +18 | +1.8% | 112,800 |
| 2021/07/12 | 1,023 | 1,027 | 1,017 | 1,018 | +25 | +2.5% | 132,400 |
| 2021/07/09 | 988 | 998 | 978 | 993 | -12 | -1.2% | 150,500 |
| 2021/07/08 | 1,018 | 1,025 | 1,005 | 1,005 | -10 | -1% | 132,900 |
| 2021/07/07 | 1,007 | 1,022 | 1,004 | 1,015 | -4 | -0.4% | 86,500 |
| 2021/07/06 | 1,018 | 1,029 | 1,017 | 1,019 | +12 | +1.2% | 71,400 |
| 2021/07/05 | 1,004 | 1,014 | 1,003 | 1,007 | -4 | -0.4% | 70,300 |
| 2021/07/02 | 991 | 1,011 | 991 | 1,011 | +21 | +2.1% | 59,100 |
| 2021/07/01 | 1,000 | 1,006 | 988 | 990 | -10 | -1% | 121,400 |
| 2021/06/30 | 1,000 | 1,006 | 998 | 1,000 | +10 | +1% | 104,800 |
| 2021/06/29 | 1,005 | 1,008 | 988 | 990 | -22 | -2.2% | 106,400 |
| 2021/06/28 | 1,003 | 1,016 | 1,002 | 1,012 | +11 | +1.1% | 84,300 |
| 2021/06/25 | 996 | 1,009 | 995 | 1,001 | +15 | +1.5% | 197,900 |
| 2021/06/24 | 974 | 988 | 974 | 986 | +4 | +0.4% | 44,600 |
| 2021/06/23 | 993 | 995 | 977 | 982 | -13 | -1.3% | 54,100 |
| 2021/06/22 | 990 | 999 | 989 | 995 | +25 | +2.6% | 133,700 |
| 2021/06/21 | 975 | 975 | 961 | 970 | -8 | -0.8% | 211,000 |
| 2021/06/18 | 987 | 987 | 969 | 978 | ±0 | ±0% | 199,900 |
| 2021/06/17 | 979 | 991 | 977 | 978 | -5 | -0.5% | 72,600 |
| 2021/06/16 | 974 | 983 | 972 | 983 | +6 | +0.6% | 59,900 |
| 2021/06/15 | 992 | 992 | 973 | 977 | -15 | -1.5% | 191,100 |
| 2021/06/14 | 982 | 996 | 973 | 992 | +21 | +2.2% | 242,300 |
| 2021/06/11 | 965 | 973 | 963 | 971 | ±0 | ±0% | 178,600 |
| 2021/06/10 | 967 | 973 | 961 | 971 | +3 | +0.3% | 82,700 |
| 2021/06/09 | 973 | 979 | 968 | 968 | -7 | -0.7% | 55,400 |
| 2021/06/08 | 975 | 981 | 968 | 975 | +5 | +0.5% | 59,100 |
| 2021/06/07 | 978 | 981 | 965 | 970 | -9 | -0.9% | 95,500 |
| 2021/06/04 | 977 | 988 | 976 | 979 | -4 | -0.4% | 91,900 |
| 2021/06/03 | 973 | 985 | 973 | 983 | +10 | +1% | 65,900 |
| 2021/06/02 | 964 | 979 | 962 | 973 | +1 | +0.1% | 99,500 |
| 2021/06/01 | 969 | 974 | 963 | 972 | +8 | +0.8% | 99,800 |
| 2021/05/31 | 977 | 977 | 960 | 964 | -13 | -1.3% | 83,700 |
| 2021/05/28 | 973 | 978 | 964 | 977 | +25 | +2.6% | 107,400 |
| 2021/05/27 | 973 | 975 | 952 | 952 | -21 | -2.2% | 164,900 |
| 2021/05/26 | 975 | 982 | 973 | 973 | -10 | -1% | 61,600 |
| 2021/05/25 | 987 | 992 | 978 | 983 | -4 | -0.4% | 89,900 |
| 2021/05/24 | 981 | 995 | 981 | 987 | +7 | +0.7% | 48,700 |
| 2021/05/21 | 981 | 990 | 979 | 980 | -2 | -0.2% | 51,100 |
| 2021/05/20 | 981 | 993 | 981 | 982 | +1 | +0.1% | 76,100 |
| 2021/05/19 | 980 | 991 | 974 | 981 | -9 | -0.9% | 129,700 |
| 2021/05/18 | 981 | 992 | 980 | 990 | +8 | +0.8% | 90,400 |
| 2021/05/17 | 992 | 1,000 | 976 | 982 | -9 | -0.9% | 99,300 |
1001～
1050
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
