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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/26 | 1,192 | 1,208 | 1,168 | 1,207 | +12 | +1% | 106,200 |
| 2017/09/25 | 1,189 | 1,199 | 1,183 | 1,195 | +9 | +0.8% | 95,700 |
| 2017/09/22 | 1,192 | 1,197 | 1,181 | 1,186 | -2 | -0.2% | 84,900 |
| 2017/09/21 | 1,201 | 1,202 | 1,185 | 1,188 | -10 | -0.8% | 97,500 |
| 2017/09/20 | 1,192 | 1,223 | 1,192 | 1,198 | +15 | +1.3% | 205,500 |
| 2017/09/19 | 1,169 | 1,186 | 1,166 | 1,183 | +20 | +1.7% | 189,500 |
| 2017/09/15 | 1,153 | 1,165 | 1,152 | 1,163 | +17 | +1.5% | 202,200 |
| 2017/09/14 | 1,156 | 1,163 | 1,144 | 1,146 | -10 | -0.9% | 110,600 |
| 2017/09/13 | 1,147 | 1,159 | 1,144 | 1,156 | +14 | +1.2% | 108,200 |
| 2017/09/12 | 1,162 | 1,162 | 1,137 | 1,142 | -4 | -0.3% | 88,400 |
| 2017/09/11 | 1,149 | 1,161 | 1,144 | 1,146 | +10 | +0.9% | 101,400 |
| 2017/09/08 | 1,130 | 1,145 | 1,130 | 1,136 | +1 | +0.1% | 155,400 |
| 2017/09/07 | 1,128 | 1,140 | 1,122 | 1,135 | +17 | +1.5% | 107,300 |
| 2017/09/06 | 1,108 | 1,131 | 1,107 | 1,118 | +9 | +0.8% | 144,700 |
| 2017/09/05 | 1,119 | 1,122 | 1,109 | 1,109 | -9 | -0.8% | 115,700 |
| 2017/09/04 | 1,128 | 1,138 | 1,117 | 1,118 | -15 | -1.3% | 110,500 |
| 2017/09/01 | 1,121 | 1,139 | 1,121 | 1,133 | +17 | +1.5% | 167,500 |
1901～
1950
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% | 16.84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 | 2.12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 |
| 伊藤忠食 | 1,025,000円 | +3.0% | +1.0% | 1.56% | 15.67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 |
市場注目の銘柄
チャート関連のコラム
