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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,206 | 1,206 | 1,172 | 1,175 | -28 | -2.3% | 67,200 |
| 2019/04/17 | 1,211 | 1,214 | 1,199 | 1,203 | -9 | -0.7% | 74,800 |
| 2019/04/16 | 1,200 | 1,232 | 1,200 | 1,212 | -15 | -1.2% | 121,200 |
| 2019/04/15 | 1,207 | 1,230 | 1,207 | 1,227 | +34 | +2.8% | 138,400 |
| 2019/04/12 | 1,192 | 1,197 | 1,179 | 1,193 | +12 | +1% | 107,300 |
| 2019/04/11 | 1,184 | 1,189 | 1,175 | 1,181 | -8 | -0.7% | 53,400 |
| 2019/04/10 | 1,174 | 1,197 | 1,174 | 1,189 | +4 | +0.3% | 92,600 |
| 2019/04/09 | 1,188 | 1,188 | 1,166 | 1,185 | -12 | -1% | 105,900 |
| 2019/04/08 | 1,222 | 1,222 | 1,193 | 1,197 | -9 | -0.7% | 79,500 |
| 2019/04/05 | 1,210 | 1,217 | 1,200 | 1,206 | -1 | -0.1% | 74,600 |
| 2019/04/04 | 1,206 | 1,216 | 1,199 | 1,207 | +1 | +0.1% | 78,300 |
| 2019/04/03 | 1,199 | 1,206 | 1,189 | 1,206 | +7 | +0.6% | 151,700 |
| 2019/04/02 | 1,210 | 1,215 | 1,195 | 1,199 | +1 | +0.1% | 138,600 |
| 2019/04/01 | 1,182 | 1,208 | 1,177 | 1,198 | +31 | +2.7% | 188,500 |
| 2019/03/29 | 1,190 | 1,190 | 1,167 | 1,167 | -8 | -0.7% | 98,700 |
| 2019/03/28 | 1,189 | 1,196 | 1,156 | 1,175 | -27 | -2.2% | 221,400 |
| 2019/03/27 | 1,203 | 1,209 | 1,196 | 1,202 | -31 | -2.5% | 180,800 |
| 2019/03/26 | 1,181 | 1,235 | 1,181 | 1,233 | +73 | +6.3% | 259,600 |
| 2019/03/25 | 1,170 | 1,172 | 1,156 | 1,160 | -43 | -3.6% | 159,400 |
| 2019/03/22 | 1,206 | 1,207 | 1,181 | 1,203 | -3 | -0.2% | 165,400 |
| 2019/03/20 | 1,180 | 1,207 | 1,180 | 1,206 | +24 | +2% | 164,800 |
| 2019/03/19 | 1,195 | 1,195 | 1,168 | 1,182 | -13 | -1.1% | 93,900 |
| 2019/03/18 | 1,190 | 1,196 | 1,180 | 1,195 | +18 | +1.5% | 112,400 |
| 2019/03/15 | 1,164 | 1,186 | 1,163 | 1,177 | +20 | +1.7% | 179,500 |
| 2019/03/14 | 1,173 | 1,173 | 1,155 | 1,157 | -3 | -0.3% | 111,000 |
| 2019/03/13 | 1,159 | 1,178 | 1,158 | 1,160 | -11 | -0.9% | 110,500 |
| 2019/03/12 | 1,176 | 1,193 | 1,170 | 1,171 | +6 | +0.5% | 228,300 |
| 2019/03/11 | 1,166 | 1,174 | 1,161 | 1,165 | -3 | -0.3% | 111,600 |
| 2019/03/08 | 1,169 | 1,175 | 1,162 | 1,168 | -13 | -1.1% | 236,300 |
| 2019/03/07 | 1,171 | 1,185 | 1,168 | 1,181 | +1 | +0.1% | 131,300 |
| 2019/03/06 | 1,184 | 1,192 | 1,176 | 1,180 | -9 | -0.8% | 73,500 |
| 2019/03/05 | 1,196 | 1,204 | 1,186 | 1,189 | -10 | -0.8% | 91,000 |
| 2019/03/04 | 1,210 | 1,214 | 1,193 | 1,199 | +5 | +0.4% | 89,800 |
| 2019/03/01 | 1,199 | 1,205 | 1,190 | 1,194 | -5 | -0.4% | 106,100 |
| 2019/02/28 | 1,191 | 1,204 | 1,178 | 1,199 | +5 | +0.4% | 140,000 |
| 2019/02/27 | 1,192 | 1,202 | 1,186 | 1,194 | +11 | +0.9% | 138,400 |
| 2019/02/26 | 1,197 | 1,197 | 1,173 | 1,183 | -8 | -0.7% | 89,000 |
| 2019/02/25 | 1,190 | 1,200 | 1,181 | 1,191 | +4 | +0.3% | 91,200 |
| 2019/02/22 | 1,182 | 1,194 | 1,169 | 1,187 | -4 | -0.3% | 123,100 |
| 2019/02/21 | 1,197 | 1,198 | 1,180 | 1,191 | -6 | -0.5% | 131,900 |
| 2019/02/20 | 1,190 | 1,205 | 1,188 | 1,197 | +7 | +0.6% | 102,400 |
| 2019/02/19 | 1,177 | 1,196 | 1,172 | 1,190 | +16 | +1.4% | 71,600 |
| 2019/02/18 | 1,197 | 1,197 | 1,172 | 1,174 | +12 | +1% | 77,900 |
| 2019/02/15 | 1,160 | 1,170 | 1,154 | 1,162 | -14 | -1.2% | 169,700 |
| 2019/02/14 | 1,176 | 1,187 | 1,166 | 1,176 | -3 | -0.3% | 110,200 |
| 2019/02/13 | 1,180 | 1,183 | 1,158 | 1,179 | +18 | +1.6% | 112,600 |
| 2019/02/12 | 1,126 | 1,174 | 1,125 | 1,161 | +53 | +4.8% | 169,100 |
| 2019/02/08 | 1,087 | 1,134 | 1,080 | 1,108 | +7 | +0.6% | 155,100 |
| 2019/02/07 | 1,126 | 1,126 | 1,095 | 1,101 | -32 | -2.8% | 67,300 |
| 2019/02/06 | 1,142 | 1,144 | 1,128 | 1,133 | +1 | +0.1% | 79,200 |
1551～
1600
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 | 138,900円 | +2.7% | -10.2% | 3.74% | 16.85倍 | 0.94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 | 1,030,000円 | +3.0% | +1.0% | 1.55% | 15.74倍 | 1.13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 | 402,000円 | +0.9% | -2.1% | 0.75% | 42.77倍 | 2.30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 | 154,900円 | +10.6% | +7.9% | 3.87% | 14.84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
