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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,106 | 1,120 | 1,106 | 1,116 | +10 | +0.9% | 114,100 |
| 2017/08/30 | 1,097 | 1,108 | 1,093 | 1,106 | +17 | +1.6% | 98,100 |
| 2017/08/29 | 1,079 | 1,092 | 1,075 | 1,089 | +3 | +0.3% | 193,400 |
| 2017/08/28 | 1,090 | 1,098 | 1,082 | 1,086 | +9 | +0.8% | 222,300 |
| 2017/08/25 | 1,068 | 1,080 | 1,062 | 1,077 | +3 | +0.3% | 132,400 |
| 2017/08/24 | 1,080 | 1,085 | 1,073 | 1,074 | -6 | -0.6% | 82,200 |
| 2017/08/23 | 1,085 | 1,092 | 1,078 | 1,080 | +5 | +0.5% | 84,400 |
| 2017/08/22 | 1,083 | 1,084 | 1,074 | 1,075 | -4 | -0.4% | 92,600 |
| 2017/08/21 | 1,066 | 1,084 | 1,066 | 1,079 | +14 | +1.3% | 139,900 |
| 2017/08/18 | 1,052 | 1,068 | 1,051 | 1,065 | -9 | -0.8% | 121,100 |
| 2017/08/17 | 1,081 | 1,085 | 1,070 | 1,074 | -16 | -1.5% | 123,900 |
| 2017/08/16 | 1,077 | 1,096 | 1,071 | 1,090 | +9 | +0.8% | 127,200 |
| 2017/08/15 | 1,096 | 1,098 | 1,080 | 1,081 | -3 | -0.3% | 157,000 |
| 2017/08/14 | 1,115 | 1,115 | 1,084 | 1,084 | -40 | -3.6% | 145,100 |
| 2017/08/10 | 1,130 | 1,162 | 1,121 | 1,124 | -36 | -3.1% | 187,300 |
| 2017/08/09 | 1,178 | 1,192 | 1,102 | 1,160 | -30 | -2.5% | 167,100 |
| 2017/08/08 | 1,192 | 1,196 | 1,181 | 1,190 | -4 | -0.3% | 92,400 |
| 2017/08/07 | 1,194 | 1,198 | 1,188 | 1,194 | +10 | +0.8% | 79,800 |
| 2017/08/04 | 1,185 | 1,187 | 1,175 | 1,184 | -4 | -0.3% | 112,500 |
| 2017/08/03 | 1,151 | 1,188 | 1,151 | 1,188 | +34 | +2.9% | 255,000 |
| 2017/08/02 | 1,154 | 1,158 | 1,140 | 1,154 | +7 | +0.6% | 67,700 |
| 2017/08/01 | 1,133 | 1,147 | 1,132 | 1,147 | +14 | +1.2% | 95,700 |
| 2017/07/31 | 1,141 | 1,141 | 1,132 | 1,133 | -8 | -0.7% | 96,500 |
| 2017/07/28 | 1,138 | 1,142 | 1,132 | 1,141 | -1 | -0.1% | 81,200 |
| 2017/07/27 | 1,142 | 1,152 | 1,139 | 1,142 | -3 | -0.3% | 73,900 |
| 2017/07/26 | 1,155 | 1,155 | 1,139 | 1,145 | +2 | +0.2% | 90,300 |
| 2017/07/25 | 1,160 | 1,161 | 1,141 | 1,143 | -13 | -1.1% | 102,300 |
| 2017/07/24 | 1,148 | 1,157 | 1,137 | 1,156 | -3 | -0.3% | 130,200 |
| 2017/07/21 | 1,128 | 1,160 | 1,128 | 1,159 | +26 | +2.3% | 251,500 |
| 2017/07/20 | 1,120 | 1,134 | 1,109 | 1,133 | +5 | +0.4% | 214,100 |
| 2017/07/19 | 1,129 | 1,134 | 1,123 | 1,128 | -1 | -0.1% | 123,200 |
| 2017/07/18 | 1,132 | 1,133 | 1,121 | 1,129 | -3 | -0.3% | 183,100 |
| 2017/07/14 | 1,124 | 1,135 | 1,123 | 1,132 | +12 | +1.1% | 119,200 |
| 2017/07/13 | 1,122 | 1,125 | 1,097 | 1,120 | +1 | +0.1% | 209,400 |
| 2017/07/12 | 1,118 | 1,132 | 1,117 | 1,119 | -10 | -0.9% | 135,200 |
| 2017/07/11 | 1,124 | 1,133 | 1,120 | 1,129 | -1 | -0.1% | 172,800 |
| 2017/07/10 | 1,140 | 1,141 | 1,127 | 1,130 | -3 | -0.3% | 113,200 |
| 2017/07/07 | 1,130 | 1,140 | 1,129 | 1,133 | -8 | -0.7% | 124,700 |
| 2017/07/06 | 1,141 | 1,150 | 1,136 | 1,141 | -10 | -0.9% | 119,200 |
| 2017/07/05 | 1,140 | 1,153 | 1,133 | 1,151 | +7 | +0.6% | 98,800 |
| 2017/07/04 | 1,154 | 1,160 | 1,140 | 1,144 | -6 | -0.5% | 132,100 |
| 2017/07/03 | 1,139 | 1,155 | 1,139 | 1,150 | +11 | +1% | 172,100 |
| 2017/06/30 | 1,140 | 1,144 | 1,133 | 1,139 | -9 | -0.8% | 133,400 |
| 2017/06/29 | 1,145 | 1,152 | 1,142 | 1,148 | +15 | +1.3% | 146,800 |
| 2017/06/28 | 1,138 | 1,144 | 1,133 | 1,133 | -9 | -0.8% | 124,100 |
| 2017/06/27 | 1,141 | 1,142 | 1,133 | 1,142 | +12 | +1.1% | 102,900 |
| 2017/06/26 | 1,122 | 1,134 | 1,116 | 1,130 | +8 | +0.7% | 176,300 |
| 2017/06/23 | 1,110 | 1,125 | 1,110 | 1,122 | +13 | +1.2% | 179,100 |
| 2017/06/22 | 1,100 | 1,117 | 1,098 | 1,109 | +8 | +0.7% | 124,200 |
| 2017/06/21 | 1,091 | 1,111 | 1,091 | 1,101 | +5 | +0.5% | 145,600 |
1951～
2000
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
