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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,291 | 1,303 | 1,288 | 1,300 | +8 | +0.6% | 266,800 |
| 2017/12/07 | 1,273 | 1,293 | 1,273 | 1,292 | +19 | +1.5% | 156,800 |
| 2017/12/06 | 1,291 | 1,302 | 1,271 | 1,273 | -32 | -2.5% | 263,400 |
| 2017/12/05 | 1,293 | 1,309 | 1,291 | 1,305 | +3 | +0.2% | 149,100 |
| 2017/12/04 | 1,300 | 1,310 | 1,286 | 1,302 | +5 | +0.4% | 372,000 |
| 2017/12/01 | 1,280 | 1,300 | 1,273 | 1,297 | +20 | +1.6% | 448,100 |
| 2017/11/30 | 1,278 | 1,279 | 1,258 | 1,277 | ±0 | ±0% | 310,000 |
| 2017/11/29 | 1,275 | 1,279 | 1,266 | 1,277 | +16 | +1.3% | 360,500 |
| 2017/11/28 | 1,254 | 1,272 | 1,252 | 1,261 | ±0 | ±0% | 217,000 |
| 2017/11/27 | 1,256 | 1,263 | 1,246 | 1,261 | +11 | +0.9% | 237,900 |
| 2017/11/24 | 1,243 | 1,256 | 1,238 | 1,250 | -2 | -0.2% | 258,200 |
| 2017/11/22 | 1,267 | 1,268 | 1,251 | 1,252 | -5 | -0.4% | 210,100 |
| 2017/11/21 | 1,259 | 1,269 | 1,254 | 1,257 | ±0 | ±0% | 218,400 |
| 2017/11/20 | 1,250 | 1,270 | 1,245 | 1,257 | +1 | +0.1% | 331,400 |
| 2017/11/17 | 1,264 | 1,281 | 1,250 | 1,256 | ±0 | ±0% | 955,100 |
| 2017/11/16 | 1,250 | 1,287 | 1,241 | 1,256 | ±0 | ±0% | 564,400 |
| 2017/11/15 | 1,310 | 1,317 | 1,254 | 1,256 | -70 | -5.3% | 462,100 |
| 2017/11/14 | 1,331 | 1,345 | 1,325 | 1,326 | -10 | -0.7% | 197,500 |
| 2017/11/13 | 1,356 | 1,370 | 1,325 | 1,336 | -25 | -1.8% | 207,100 |
| 2017/11/10 | 1,354 | 1,378 | 1,354 | 1,361 | -12 | -0.9% | 142,900 |
| 2017/11/09 | 1,377 | 1,399 | 1,362 | 1,373 | +15 | +1.1% | 340,900 |
| 2017/11/08 | 1,385 | 1,386 | 1,343 | 1,358 | -16 | -1.2% | 276,800 |
| 2017/11/07 | 1,358 | 1,376 | 1,354 | 1,374 | +28 | +2.1% | 164,300 |
| 2017/11/06 | 1,325 | 1,356 | 1,325 | 1,346 | +41 | +3.1% | 264,800 |
| 2017/11/02 | 1,325 | 1,335 | 1,305 | 1,305 | -21 | -1.6% | 149,300 |
| 2017/11/01 | 1,310 | 1,329 | 1,296 | 1,326 | +34 | +2.6% | 228,300 |
| 2017/10/31 | 1,277 | 1,298 | 1,276 | 1,292 | +15 | +1.2% | 94,900 |
| 2017/10/30 | 1,285 | 1,287 | 1,270 | 1,277 | -14 | -1.1% | 230,800 |
| 2017/10/27 | 1,271 | 1,296 | 1,268 | 1,291 | +20 | +1.6% | 118,200 |
| 2017/10/26 | 1,265 | 1,275 | 1,254 | 1,271 | +6 | +0.5% | 166,300 |
| 2017/10/25 | 1,259 | 1,274 | 1,259 | 1,265 | +13 | +1% | 177,300 |
| 2017/10/24 | 1,234 | 1,258 | 1,232 | 1,252 | +9 | +0.7% | 133,900 |
| 2017/10/23 | 1,224 | 1,263 | 1,211 | 1,243 | +23 | +1.9% | 404,300 |
| 2017/10/20 | 1,214 | 1,225 | 1,206 | 1,220 | +3 | +0.2% | 103,700 |
| 2017/10/19 | 1,221 | 1,222 | 1,210 | 1,217 | -3 | -0.2% | 110,900 |
| 2017/10/18 | 1,230 | 1,232 | 1,216 | 1,220 | -9 | -0.7% | 73,700 |
| 2017/10/17 | 1,240 | 1,240 | 1,224 | 1,229 | -2 | -0.2% | 109,300 |
| 2017/10/16 | 1,210 | 1,237 | 1,210 | 1,231 | +21 | +1.7% | 184,300 |
| 2017/10/13 | 1,200 | 1,214 | 1,198 | 1,210 | +12 | +1% | 145,000 |
| 2017/10/12 | 1,190 | 1,201 | 1,190 | 1,198 | +11 | +0.9% | 60,900 |
| 2017/10/11 | 1,188 | 1,197 | 1,184 | 1,187 | -8 | -0.7% | 104,600 |
| 2017/10/10 | 1,180 | 1,196 | 1,163 | 1,195 | ±0 | ±0% | 117,300 |
| 2017/10/06 | 1,190 | 1,197 | 1,187 | 1,195 | +8 | +0.7% | 57,800 |
| 2017/10/05 | 1,196 | 1,198 | 1,186 | 1,187 | -15 | -1.2% | 48,200 |
| 2017/10/04 | 1,185 | 1,206 | 1,180 | 1,202 | +22 | +1.9% | 110,400 |
| 2017/10/03 | 1,197 | 1,197 | 1,178 | 1,180 | -14 | -1.2% | 78,300 |
| 2017/10/02 | 1,219 | 1,221 | 1,190 | 1,194 | -23 | -1.9% | 124,700 |
| 2017/09/29 | 1,208 | 1,221 | 1,206 | 1,217 | +7 | +0.6% | 112,800 |
| 2017/09/28 | 1,208 | 1,210 | 1,194 | 1,210 | +13 | +1.1% | 92,200 |
| 2017/09/27 | 1,192 | 1,198 | 1,181 | 1,197 | -10 | -0.8% | 74,700 |
1851～
1900
件表示中 / 3738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 | 123,900円 | +2.7% | -10.2% | 4.20% | 15.13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 |
| オートバクス | 145,500円 | +10.6% | +7.9% | 4.12% | 13.93倍 | 0.87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 |
| モスフード | 370,500円 | +0.9% | -2.1% | 0.81% | 39.42倍 | 2.12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 |
| ＩＤＯＭ | 109,100円 | +2.5% | +10.4% | 3.72% | 8.05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 | 274,400円 | +2.6% | +1.5% | 3.79% | 10.55倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
