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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,400 | 1,401 | 1,391 | 1,400 | +3 | +0.2% | 113,700 |
| 2024/12/26 | 1,391 | 1,398 | 1,385 | 1,397 | +6 | +0.4% | 131,800 |
| 2024/12/25 | 1,397 | 1,400 | 1,383 | 1,391 | ±0 | ±0% | 232,800 |
| 2024/12/24 | 1,390 | 1,399 | 1,387 | 1,391 | +1 | +0.1% | 86,100 |
| 2024/12/23 | 1,393 | 1,403 | 1,384 | 1,390 | +3 | +0.2% | 142,000 |
| 2024/12/20 | 1,392 | 1,406 | 1,387 | 1,387 | +4 | +0.3% | 259,900 |
| 2024/12/19 | 1,356 | 1,391 | 1,354 | 1,383 | +17 | +1.2% | 167,100 |
| 2024/12/18 | 1,399 | 1,406 | 1,366 | 1,366 | -41 | -2.9% | 110,900 |
| 2024/12/17 | 1,405 | 1,426 | 1,403 | 1,407 | +2 | +0.1% | 260,200 |
| 2024/12/16 | 1,371 | 1,416 | 1,371 | 1,405 | +34 | +2.5% | 373,000 |
| 2024/12/13 | 1,338 | 1,376 | 1,338 | 1,371 | +23 | +1.7% | 232,300 |
| 2024/12/12 | 1,350 | 1,354 | 1,338 | 1,348 | +7 | +0.5% | 179,500 |
| 2024/12/11 | 1,331 | 1,352 | 1,330 | 1,341 | +16 | +1.2% | 149,000 |
| 2024/12/10 | 1,329 | 1,341 | 1,313 | 1,325 | +5 | +0.4% | 164,100 |
| 2024/12/09 | 1,318 | 1,330 | 1,312 | 1,320 | +11 | +0.8% | 110,200 |
| 2024/12/06 | 1,299 | 1,316 | 1,299 | 1,309 | +12 | +0.9% | 96,900 |
| 2024/12/05 | 1,288 | 1,304 | 1,287 | 1,297 | +9 | +0.7% | 92,800 |
| 2024/12/04 | 1,295 | 1,300 | 1,283 | 1,288 | -12 | -0.9% | 116,800 |
| 2024/12/03 | 1,299 | 1,311 | 1,296 | 1,300 | -6 | -0.5% | 155,800 |
| 2024/12/02 | 1,287 | 1,308 | 1,287 | 1,306 | +19 | +1.5% | 121,200 |
| 2024/11/29 | 1,284 | 1,290 | 1,276 | 1,287 | +2 | +0.2% | 90,100 |
| 2024/11/28 | 1,273 | 1,292 | 1,271 | 1,285 | +10 | +0.8% | 92,600 |
| 2024/11/27 | 1,291 | 1,292 | 1,263 | 1,275 | -16 | -1.2% | 100,300 |
| 2024/11/26 | 1,282 | 1,294 | 1,276 | 1,291 | +10 | +0.8% | 84,500 |
| 2024/11/25 | 1,310 | 1,314 | 1,281 | 1,281 | -19 | -1.5% | 263,500 |
| 2024/11/22 | 1,292 | 1,308 | 1,287 | 1,300 | +7 | +0.5% | 99,400 |
| 2024/11/21 | 1,304 | 1,307 | 1,292 | 1,293 | -7 | -0.5% | 88,800 |
| 2024/11/20 | 1,306 | 1,310 | 1,295 | 1,300 | -6 | -0.5% | 90,500 |
| 2024/11/19 | 1,318 | 1,319 | 1,302 | 1,306 | -8 | -0.6% | 61,200 |
| 2024/11/18 | 1,315 | 1,326 | 1,310 | 1,314 | -3 | -0.2% | 69,400 |
| 2024/11/15 | 1,331 | 1,350 | 1,317 | 1,317 | ±0 | ±0% | 118,400 |
| 2024/11/14 | 1,316 | 1,339 | 1,282 | 1,317 | +1 | +0.1% | 293,000 |
| 2024/11/13 | 1,310 | 1,320 | 1,309 | 1,316 | +5 | +0.4% | 111,000 |
| 2024/11/12 | 1,320 | 1,320 | 1,306 | 1,311 | +4 | +0.3% | 90,800 |
| 2024/11/11 | 1,316 | 1,342 | 1,307 | 1,307 | -13 | -1% | 69,200 |
| 2024/11/08 | 1,350 | 1,359 | 1,320 | 1,320 | -25 | -1.9% | 117,700 |
| 2024/11/07 | 1,349 | 1,350 | 1,319 | 1,345 | +19 | +1.4% | 155,700 |
| 2024/11/06 | 1,328 | 1,338 | 1,309 | 1,326 | +8 | +0.6% | 131,700 |
| 2024/11/05 | 1,321 | 1,328 | 1,307 | 1,318 | -6 | -0.5% | 113,500 |
| 2024/11/01 | 1,328 | 1,332 | 1,315 | 1,324 | -6 | -0.5% | 130,500 |
| 2024/10/31 | 1,334 | 1,343 | 1,324 | 1,330 | +1 | +0.1% | 184,400 |
| 2024/10/30 | 1,332 | 1,342 | 1,325 | 1,329 | +9 | +0.7% | 559,900 |
| 2024/10/29 | 1,311 | 1,323 | 1,308 | 1,320 | +12 | +0.9% | 108,900 |
| 2024/10/28 | 1,320 | 1,328 | 1,307 | 1,308 | -9 | -0.7% | 89,600 |
| 2024/10/25 | 1,310 | 1,320 | 1,300 | 1,317 | +7 | +0.5% | 118,600 |
| 2024/10/24 | 1,310 | 1,314 | 1,302 | 1,310 | +1 | +0.1% | 113,300 |
| 2024/10/23 | 1,326 | 1,326 | 1,306 | 1,309 | -13 | -1% | 90,500 |
| 2024/10/22 | 1,340 | 1,347 | 1,318 | 1,322 | -20 | -1.5% | 87,100 |
| 2024/10/21 | 1,351 | 1,351 | 1,340 | 1,342 | -9 | -0.7% | 95,200 |
| 2024/10/18 | 1,342 | 1,355 | 1,340 | 1,351 | +11 | +0.8% | 81,800 |
151～
200
件表示中 / 3761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 | 142,900円 | +2.7% | -10.2% | 3.64% | 17.33倍 | 0.96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 |
| コメダ | 307,500円 | +16.6% | +15.8% | 1.95% | 20.67倍 | 3.07倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| あいＨＤ | 251,000円 | +36.5% | -43.0% | 3.98% | 6.28倍 | 1.26倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 東テク | 324,500円 | +2.6% | +1.5% | 3.20% | 12.49倍 | 2.18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 | 1,043,000円 | +3.0% | +1.0% | 1.53% | 15.94倍 | 1.15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
