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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 2018/02/22 | 1,188 | 1,196 | 1,177 | 1,194 | -12 | -1% | 83,300 |
| 2018/02/21 | 1,208 | 1,223 | 1,200 | 1,206 | -2 | -0.2% | 64,100 |
| 2018/02/20 | 1,205 | 1,209 | 1,189 | 1,208 | +3 | +0.2% | 110,600 |
| 2018/02/19 | 1,181 | 1,206 | 1,174 | 1,205 | +50 | +4.3% | 117,000 |
| 2018/02/16 | 1,148 | 1,173 | 1,147 | 1,155 | +13 | +1.1% | 106,900 |
| 2018/02/15 | 1,147 | 1,160 | 1,141 | 1,142 | +1 | +0.1% | 169,600 |
| 2018/02/14 | 1,173 | 1,173 | 1,137 | 1,141 | -30 | -2.6% | 190,100 |
| 2018/02/13 | 1,218 | 1,218 | 1,169 | 1,171 | -29 | -2.4% | 153,000 |
| 2018/02/09 | 1,208 | 1,210 | 1,179 | 1,200 | -38 | -3.1% | 220,100 |
| 2018/02/08 | 1,253 | 1,263 | 1,235 | 1,238 | ±0 | ±0% | 177,500 |
| 2018/02/07 | 1,262 | 1,293 | 1,238 | 1,238 | -6 | -0.5% | 228,400 |
| 2018/02/06 | 1,275 | 1,282 | 1,222 | 1,244 | -80 | -6% | 222,900 |
| 2018/02/05 | 1,330 | 1,341 | 1,316 | 1,324 | -36 | -2.6% | 140,600 |
| 2018/02/02 | 1,354 | 1,362 | 1,341 | 1,360 | +4 | +0.3% | 135,900 |
| 2018/02/01 | 1,330 | 1,357 | 1,328 | 1,356 | +33 | +2.5% | 147,800 |
| 2018/01/31 | 1,340 | 1,360 | 1,323 | 1,323 | -25 | -1.9% | 218,100 |
1801～
1850
件表示中 / 3771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 | 138,800円 | +2.7% | -10.2% | 3.75% | 16.83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 |
| 円谷フィール | 210,900円 | +6.7% | -2.2% | 2.37% | 11.72倍 | 2.57倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 三愛オブリ | 206,700円 | +0.9% | +8.9% | 4.84% | 14.16倍 | 1.13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 |
| 東テク | 314,500円 | +2.6% | +1.5% | 3.31% | 12.10倍 | 2.11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 | 1,025,000円 | +3.0% | +1.0% | 1.56% | 15.67倍 | 1.12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
