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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,320 | 1,328 | 1,311 | 1,313 | -7 | -0.5% | 98,800 |
| 2025/01/15 | 1,327 | 1,337 | 1,311 | 1,320 | -7 | -0.5% | 112,900 |
| 2025/01/14 | 1,324 | 1,332 | 1,310 | 1,327 | +9 | +0.7% | 187,300 |
| 2025/01/10 | 1,317 | 1,325 | 1,304 | 1,318 | -3 | -0.2% | 96,400 |
| 2025/01/09 | 1,341 | 1,346 | 1,320 | 1,321 | -23 | -1.7% | 78,600 |
| 2025/01/08 | 1,369 | 1,369 | 1,344 | 1,344 | -24 | -1.8% | 117,200 |
| 2025/01/07 | 1,374 | 1,377 | 1,360 | 1,368 | +5 | +0.4% | 106,300 |
| 2025/01/06 | 1,396 | 1,406 | 1,361 | 1,363 | -33 | -2.4% | 236,900 |
| 2024/12/30 | 1,400 | 1,411 | 1,396 | 1,396 | -4 | -0.3% | 153,200 |
| 2024/12/27 | 1,400 | 1,401 | 1,391 | 1,400 | +3 | +0.2% | 113,700 |
| 2024/12/26 | 1,391 | 1,398 | 1,385 | 1,397 | +6 | +0.4% | 131,800 |
| 2024/12/25 | 1,397 | 1,400 | 1,383 | 1,391 | ±0 | ±0% | 232,800 |
| 2024/12/24 | 1,390 | 1,399 | 1,387 | 1,391 | +1 | +0.1% | 86,100 |
| 2024/12/23 | 1,393 | 1,403 | 1,384 | 1,390 | +3 | +0.2% | 142,000 |
| 2024/12/20 | 1,392 | 1,406 | 1,387 | 1,387 | +4 | +0.3% | 259,900 |
| 2024/12/19 | 1,356 | 1,391 | 1,354 | 1,383 | +17 | +1.2% | 167,100 |
| 2024/12/18 | 1,399 | 1,406 | 1,366 | 1,366 | -41 | -2.9% | 110,900 |
| 2024/12/17 | 1,405 | 1,426 | 1,403 | 1,407 | +2 | +0.1% | 260,200 |
| 2024/12/16 | 1,371 | 1,416 | 1,371 | 1,405 | +34 | +2.5% | 373,000 |
| 2024/12/13 | 1,338 | 1,376 | 1,338 | 1,371 | +23 | +1.7% | 232,300 |
| 2024/12/12 | 1,350 | 1,354 | 1,338 | 1,348 | +7 | +0.5% | 179,500 |
| 2024/12/11 | 1,331 | 1,352 | 1,330 | 1,341 | +16 | +1.2% | 149,000 |
| 2024/12/10 | 1,329 | 1,341 | 1,313 | 1,325 | +5 | +0.4% | 164,100 |
| 2024/12/09 | 1,318 | 1,330 | 1,312 | 1,320 | +11 | +0.8% | 110,200 |
| 2024/12/06 | 1,299 | 1,316 | 1,299 | 1,309 | +12 | +0.9% | 96,900 |
| 2024/12/05 | 1,288 | 1,304 | 1,287 | 1,297 | +9 | +0.7% | 92,800 |
| 2024/12/04 | 1,295 | 1,300 | 1,283 | 1,288 | -12 | -0.9% | 116,800 |
| 2024/12/03 | 1,299 | 1,311 | 1,296 | 1,300 | -6 | -0.5% | 155,800 |
| 2024/12/02 | 1,287 | 1,308 | 1,287 | 1,306 | +19 | +1.5% | 121,200 |
| 2024/11/29 | 1,284 | 1,290 | 1,276 | 1,287 | +2 | +0.2% | 90,100 |
| 2024/11/28 | 1,273 | 1,292 | 1,271 | 1,285 | +10 | +0.8% | 92,600 |
| 2024/11/27 | 1,291 | 1,292 | 1,263 | 1,275 | -16 | -1.2% | 100,300 |
| 2024/11/26 | 1,282 | 1,294 | 1,276 | 1,291 | +10 | +0.8% | 84,500 |
| 2024/11/25 | 1,310 | 1,314 | 1,281 | 1,281 | -19 | -1.5% | 263,500 |
| 2024/11/22 | 1,292 | 1,308 | 1,287 | 1,300 | +7 | +0.5% | 99,400 |
| 2024/11/21 | 1,304 | 1,307 | 1,292 | 1,293 | -7 | -0.5% | 88,800 |
| 2024/11/20 | 1,306 | 1,310 | 1,295 | 1,300 | -6 | -0.5% | 90,500 |
| 2024/11/19 | 1,318 | 1,319 | 1,302 | 1,306 | -8 | -0.6% | 61,200 |
| 2024/11/18 | 1,315 | 1,326 | 1,310 | 1,314 | -3 | -0.2% | 69,400 |
| 2024/11/15 | 1,331 | 1,350 | 1,317 | 1,317 | ±0 | ±0% | 118,400 |
| 2024/11/14 | 1,316 | 1,339 | 1,282 | 1,317 | +1 | +0.1% | 293,000 |
| 2024/11/13 | 1,310 | 1,320 | 1,309 | 1,316 | +5 | +0.4% | 111,000 |
| 2024/11/12 | 1,320 | 1,320 | 1,306 | 1,311 | +4 | +0.3% | 90,800 |
| 2024/11/11 | 1,316 | 1,342 | 1,307 | 1,307 | -13 | -1% | 69,200 |
| 2024/11/08 | 1,350 | 1,359 | 1,320 | 1,320 | -25 | -1.9% | 117,700 |
| 2024/11/07 | 1,349 | 1,350 | 1,319 | 1,345 | +19 | +1.4% | 155,700 |
| 2024/11/06 | 1,328 | 1,338 | 1,309 | 1,326 | +8 | +0.6% | 131,700 |
| 2024/11/05 | 1,321 | 1,328 | 1,307 | 1,318 | -6 | -0.5% | 113,500 |
| 2024/11/01 | 1,328 | 1,332 | 1,315 | 1,324 | -6 | -0.5% | 130,500 |
| 2024/10/31 | 1,334 | 1,343 | 1,324 | 1,330 | +1 | +0.1% | 184,400 |
101～
150
件表示中 / 3720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 | 133,800円 | +2.7% | -10.2% | 3.89% | 16.34倍 | 0.90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 |
| イエローハット | 151,800円 | +10.3% | +2.1% | 3.82% | 11.74倍 | 1.11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 |
| 伊藤忠食 | 1,000,000円 | +3.0% | +1.0% | 1.60% | 15.28倍 | 1.10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 |
| ハピネット | 519,000円 | +7.0% | +0.3% | 0.96% | 15.82倍 | 2.06倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 三愛オブリ | 178,800円 | +0.9% | +8.9% | 5.59% | 12.24倍 | 0.98倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
