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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,375 | 1,397 | 1,375 | 1,383 | +23 | +1.7% | 144,500 |
| 2025/03/17 | 1,349 | 1,368 | 1,349 | 1,360 | +18 | +1.3% | 81,000 |
| 2025/03/14 | 1,351 | 1,357 | 1,342 | 1,342 | -4 | -0.3% | 124,700 |
| 2025/03/13 | 1,342 | 1,363 | 1,340 | 1,346 | -2 | -0.1% | 102,600 |
| 2025/03/12 | 1,348 | 1,356 | 1,333 | 1,348 | +3 | +0.2% | 130,400 |
| 2025/03/11 | 1,350 | 1,356 | 1,337 | 1,345 | -21 | -1.5% | 112,500 |
| 2025/03/10 | 1,385 | 1,386 | 1,362 | 1,366 | -8 | -0.6% | 96,000 |
| 2025/03/07 | 1,354 | 1,378 | 1,348 | 1,374 | +3 | +0.2% | 169,900 |
| 2025/03/06 | 1,357 | 1,383 | 1,357 | 1,371 | +17 | +1.3% | 121,000 |
| 2025/03/05 | 1,356 | 1,370 | 1,352 | 1,354 | +3 | +0.2% | 148,800 |
| 2025/03/04 | 1,346 | 1,360 | 1,342 | 1,351 | +5 | +0.4% | 194,300 |
| 2025/03/03 | 1,323 | 1,351 | 1,323 | 1,346 | +26 | +2% | 212,000 |
| 2025/02/28 | 1,299 | 1,323 | 1,281 | 1,320 | +25 | +1.9% | 333,400 |
| 2025/02/27 | 1,264 | 1,299 | 1,258 | 1,295 | +31 | +2.5% | 157,400 |
| 2025/02/26 | 1,266 | 1,271 | 1,250 | 1,264 | -5 | -0.4% | 106,300 |
| 2025/02/25 | 1,277 | 1,281 | 1,265 | 1,269 | -8 | -0.6% | 126,400 |
| 2025/02/21 | 1,272 | 1,277 | 1,261 | 1,277 | +5 | +0.4% | 121,200 |
| 2025/02/20 | 1,275 | 1,278 | 1,266 | 1,272 | -3 | -0.2% | 136,900 |
| 2025/02/19 | 1,287 | 1,289 | 1,275 | 1,275 | -6 | -0.5% | 108,800 |
| 2025/02/18 | 1,278 | 1,283 | 1,275 | 1,281 | -5 | -0.4% | 150,400 |
| 2025/02/17 | 1,297 | 1,297 | 1,283 | 1,286 | -11 | -0.8% | 134,400 |
| 2025/02/14 | 1,297 | 1,304 | 1,282 | 1,297 | -21 | -1.6% | 180,500 |
| 2025/02/13 | 1,311 | 1,332 | 1,304 | 1,318 | +19 | +1.5% | 262,800 |
| 2025/02/12 | 1,319 | 1,319 | 1,294 | 1,299 | -4 | -0.3% | 151,100 |
| 2025/02/10 | 1,315 | 1,315 | 1,298 | 1,303 | -4 | -0.3% | 69,000 |
| 2025/02/07 | 1,302 | 1,308 | 1,296 | 1,307 | -4 | -0.3% | 116,100 |
| 2025/02/06 | 1,308 | 1,319 | 1,308 | 1,311 | +9 | +0.7% | 67,300 |
| 2025/02/05 | 1,289 | 1,303 | 1,285 | 1,302 | +13 | +1% | 120,100 |
| 2025/02/04 | 1,318 | 1,321 | 1,289 | 1,289 | -20 | -1.5% | 94,200 |
| 2025/02/03 | 1,330 | 1,335 | 1,308 | 1,309 | -29 | -2.2% | 191,700 |
| 2025/01/31 | 1,336 | 1,339 | 1,326 | 1,338 | -3 | -0.2% | 103,100 |
| 2025/01/30 | 1,330 | 1,344 | 1,328 | 1,341 | +6 | +0.4% | 114,900 |
| 2025/01/29 | 1,337 | 1,344 | 1,333 | 1,335 | -5 | -0.4% | 87,500 |
| 2025/01/28 | 1,334 | 1,349 | 1,334 | 1,340 | +5 | +0.4% | 105,900 |
| 2025/01/27 | 1,330 | 1,342 | 1,328 | 1,335 | +13 | +1% | 81,200 |
| 2025/01/24 | 1,320 | 1,329 | 1,313 | 1,322 | +2 | +0.2% | 81,900 |
| 2025/01/23 | 1,323 | 1,340 | 1,315 | 1,320 | -5 | -0.4% | 76,200 |
| 2025/01/22 | 1,322 | 1,333 | 1,318 | 1,325 | +3 | +0.2% | 71,300 |
| 2025/01/21 | 1,323 | 1,330 | 1,318 | 1,322 | +6 | +0.5% | 66,400 |
| 2025/01/20 | 1,308 | 1,321 | 1,304 | 1,316 | +8 | +0.6% | 114,100 |
| 2025/01/17 | 1,305 | 1,310 | 1,297 | 1,308 | -5 | -0.4% | 96,700 |
| 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 |
101～
150
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 | 143,000円 | +2.7% | -10.2% | 3.64% | 17.34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 | 325,500円 | +2.6% | +1.5% | 3.20% | 12.53倍 | 2.19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 | 1,041,000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 |
市場注目の銘柄
チャート関連のコラム
