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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 1,125 | 1,128 | 1,099 | 1,102 | -16 | -1.4% | 109,300 |
2018/05/08 | 1,100 | 1,125 | 1,099 | 1,118 | +14 | +1.3% | 143,400 |
2018/05/07 | 1,129 | 1,129 | 1,101 | 1,104 | -25 | -2.2% | 119,600 |
2018/05/02 | 1,126 | 1,129 | 1,112 | 1,129 | +2 | +0.2% | 70,600 |
2018/05/01 | 1,108 | 1,133 | 1,106 | 1,127 | +19 | +1.7% | 137,400 |
2018/04/27 | 1,127 | 1,127 | 1,096 | 1,108 | -13 | -1.2% | 149,100 |
2018/04/26 | 1,126 | 1,129 | 1,119 | 1,121 | -1 | -0.1% | 130,500 |
2018/04/25 | 1,119 | 1,131 | 1,110 | 1,122 | -5 | -0.4% | 111,700 |
2018/04/24 | 1,110 | 1,128 | 1,103 | 1,127 | +32 | +2.9% | 97,600 |
2018/04/23 | 1,100 | 1,109 | 1,093 | 1,095 | -3 | -0.3% | 81,200 |
2018/04/20 | 1,099 | 1,108 | 1,091 | 1,098 | -1 | -0.1% | 116,000 |
2018/04/19 | 1,074 | 1,111 | 1,074 | 1,099 | +26 | +2.4% | 185,800 |
2018/04/18 | 1,092 | 1,092 | 1,069 | 1,073 | -16 | -1.5% | 293,900 |
2018/04/17 | 1,099 | 1,103 | 1,084 | 1,089 | -10 | -0.9% | 87,700 |
2018/04/16 | 1,086 | 1,101 | 1,086 | 1,099 | +13 | +1.2% | 119,500 |
2018/04/13 | 1,076 | 1,095 | 1,074 | 1,086 | +15 | +1.4% | 129,300 |
2018/04/12 | 1,090 | 1,090 | 1,069 | 1,071 | -14 | -1.3% | 124,200 |
2018/04/11 | 1,091 | 1,091 | 1,078 | 1,085 | +3 | +0.3% | 142,400 |
2018/04/10 | 1,070 | 1,091 | 1,070 | 1,082 | +7 | +0.7% | 159,000 |
2018/04/09 | 1,077 | 1,085 | 1,068 | 1,075 | -11 | -1% | 139,400 |
2018/04/06 | 1,105 | 1,105 | 1,084 | 1,086 | -17 | -1.5% | 141,600 |
2018/04/05 | 1,112 | 1,112 | 1,096 | 1,103 | +5 | +0.5% | 109,300 |
2018/04/04 | 1,095 | 1,108 | 1,092 | 1,098 | +11 | +1% | 144,900 |
2018/04/03 | 1,096 | 1,099 | 1,077 | 1,087 | -21 | -1.9% | 173,800 |
2018/04/02 | 1,111 | 1,119 | 1,102 | 1,108 | -3 | -0.3% | 115,400 |
2018/03/30 | 1,105 | 1,118 | 1,100 | 1,111 | +19 | +1.7% | 112,100 |
2018/03/29 | 1,108 | 1,113 | 1,078 | 1,092 | -4 | -0.4% | 82,600 |
2018/03/28 | 1,085 | 1,097 | 1,074 | 1,096 | -15 | -1.4% | 148,000 |
2018/03/27 | 1,070 | 1,113 | 1,065 | 1,111 | +60 | +5.7% | 200,900 |
2018/03/26 | 1,052 | 1,064 | 1,039 | 1,051 | -1 | -0.1% | 166,900 |
2018/03/23 | 1,096 | 1,096 | 1,047 | 1,052 | -49 | -4.5% | 163,600 |
2018/03/22 | 1,111 | 1,116 | 1,093 | 1,101 | -2 | -0.2% | 119,800 |
2018/03/20 | 1,086 | 1,104 | 1,086 | 1,103 | +4 | +0.4% | 73,600 |
2018/03/19 | 1,105 | 1,118 | 1,096 | 1,099 | -15 | -1.3% | 98,300 |
2018/03/16 | 1,122 | 1,123 | 1,100 | 1,114 | -8 | -0.7% | 234,300 |
2018/03/15 | 1,109 | 1,129 | 1,101 | 1,122 | +13 | +1.2% | 170,900 |
2018/03/14 | 1,115 | 1,120 | 1,107 | 1,109 | -5 | -0.4% | 146,500 |
2018/03/13 | 1,108 | 1,116 | 1,100 | 1,114 | +4 | +0.4% | 111,600 |
2018/03/12 | 1,111 | 1,114 | 1,099 | 1,110 | +22 | +2% | 147,100 |
2018/03/09 | 1,094 | 1,109 | 1,078 | 1,088 | +5 | +0.5% | 184,200 |
2018/03/08 | 1,104 | 1,109 | 1,074 | 1,083 | -12 | -1.1% | 188,800 |
2018/03/07 | 1,095 | 1,106 | 1,083 | 1,095 | -15 | -1.4% | 202,200 |
2018/03/06 | 1,111 | 1,131 | 1,107 | 1,110 | +9 | +0.8% | 140,600 |
2018/03/05 | 1,120 | 1,129 | 1,096 | 1,101 | -25 | -2.2% | 207,600 |
2018/03/02 | 1,135 | 1,143 | 1,124 | 1,126 | -34 | -2.9% | 144,800 |
2018/03/01 | 1,172 | 1,181 | 1,156 | 1,160 | -29 | -2.4% | 183,800 |
2018/02/28 | 1,204 | 1,217 | 1,189 | 1,189 | -21 | -1.7% | 182,000 |
2018/02/27 | 1,230 | 1,230 | 1,207 | 1,210 | -1 | -0.1% | 98,100 |
2018/02/26 | 1,226 | 1,236 | 1,204 | 1,211 | -14 | -1.1% | 195,800 |
2018/02/23 | 1,200 | 1,228 | 1,199 | 1,225 | +31 | +2.6% | 114,700 |
1751~
1800
件表示中 / 3737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 | 123,800円 | +2.7% | -10.2% | 4.20% | 15.12倍 | 0.84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 |
ミツウロコGHD | 212,700円 | +8.1% | +24.9% | 2.63% | 13.64倍 | 1.22倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
IDOM | 109,300円 | +2.5% | +10.4% | 3.72% | 8.07倍 | 1.38倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向30%目安 |
東テク | 275,700円 | +2.6% | +1.5% | 3.77% | 10.61倍 | 1.85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 |
中央自 | 186,400円 | +7.8% | +4.7% | 3.00% | 11.44倍 | 1.85倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム