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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,013 | 1,015 | 987 | 988 | -26 | -2.6% | 114,200 |
| 2017/04/05 | 1,020 | 1,029 | 1,013 | 1,014 | +2 | +0.2% | 118,000 |
| 2017/04/04 | 1,021 | 1,022 | 1,004 | 1,012 | -6 | -0.6% | 124,000 |
| 2017/04/03 | 1,017 | 1,034 | 1,013 | 1,018 | +16 | +1.6% | 202,300 |
| 2017/03/31 | 1,030 | 1,032 | 1,002 | 1,002 | -20 | -2% | 111,400 |
| 2017/03/30 | 1,037 | 1,040 | 1,021 | 1,022 | -17 | -1.6% | 60,900 |
| 2017/03/29 | 1,053 | 1,056 | 1,034 | 1,039 | -14 | -1.3% | 77,700 |
| 2017/03/28 | 1,043 | 1,055 | 1,040 | 1,053 | +31 | +3% | 180,600 |
| 2017/03/27 | 1,013 | 1,025 | 1,013 | 1,022 | -4 | -0.4% | 90,600 |
| 2017/03/24 | 1,016 | 1,029 | 1,007 | 1,026 | +10 | +1% | 140,600 |
| 2017/03/23 | 1,027 | 1,032 | 1,015 | 1,016 | -6 | -0.6% | 103,200 |
| 2017/03/22 | 1,031 | 1,040 | 1,022 | 1,022 | -32 | -3% | 141,500 |
| 2017/03/21 | 1,047 | 1,060 | 1,046 | 1,054 | +2 | +0.2% | 112,900 |
| 2017/03/17 | 1,048 | 1,054 | 1,042 | 1,052 | -7 | -0.7% | 129,200 |
| 2017/03/16 | 1,055 | 1,060 | 1,050 | 1,059 | ±0 | ±0% | 120,300 |
| 2017/03/15 | 1,068 | 1,069 | 1,053 | 1,059 | -10 | -0.9% | 73,400 |
| 2017/03/14 | 1,074 | 1,074 | 1,065 | 1,069 | +3 | +0.3% | 82,000 |
| 2017/03/13 | 1,066 | 1,074 | 1,061 | 1,066 | +1 | +0.1% | 76,000 |
| 2017/03/10 | 1,068 | 1,082 | 1,053 | 1,065 | +21 | +2% | 274,200 |
| 2017/03/09 | 1,041 | 1,048 | 1,033 | 1,044 | +6 | +0.6% | 160,600 |
| 2017/03/08 | 1,034 | 1,039 | 1,028 | 1,038 | +3 | +0.3% | 95,300 |
| 2017/03/07 | 1,032 | 1,040 | 1,028 | 1,035 | -2 | -0.2% | 85,200 |
| 2017/03/06 | 1,037 | 1,044 | 1,031 | 1,037 | -3 | -0.3% | 59,300 |
| 2017/03/03 | 1,046 | 1,049 | 1,035 | 1,040 | -7 | -0.7% | 88,300 |
| 2017/03/02 | 1,048 | 1,056 | 1,044 | 1,047 | +13 | +1.3% | 105,300 |
| 2017/03/01 | 1,046 | 1,047 | 1,031 | 1,034 | -12 | -1.1% | 129,400 |
| 2017/02/28 | 1,041 | 1,070 | 1,036 | 1,046 | +16 | +1.6% | 165,100 |
| 2017/02/27 | 1,043 | 1,047 | 1,025 | 1,030 | -18 | -1.7% | 228,300 |
| 2017/02/24 | 1,043 | 1,055 | 1,038 | 1,048 | -6 | -0.6% | 95,500 |
| 2017/02/23 | 1,057 | 1,058 | 1,045 | 1,054 | -3 | -0.3% | 69,700 |
| 2017/02/22 | 1,062 | 1,062 | 1,046 | 1,057 | -6 | -0.6% | 170,700 |
| 2017/02/21 | 1,062 | 1,071 | 1,055 | 1,063 | -1 | -0.1% | 109,200 |
| 2017/02/20 | 1,064 | 1,076 | 1,051 | 1,064 | ±0 | ±0% | 204,500 |
| 2017/02/17 | 1,059 | 1,070 | 1,055 | 1,064 | +8 | +0.8% | 164,400 |
| 2017/02/16 | 1,056 | 1,068 | 1,044 | 1,056 | -7 | -0.7% | 147,500 |
| 2017/02/15 | 1,025 | 1,067 | 1,024 | 1,063 | +45 | +4.4% | 287,800 |
| 2017/02/14 | 1,009 | 1,034 | 1,005 | 1,018 | +21 | +2.1% | 241,900 |
| 2017/02/13 | 995 | 1,001 | 988 | 997 | +11 | +1.1% | 139,500 |
| 2017/02/10 | 977 | 995 | 977 | 986 | +23 | +2.4% | 185,800 |
| 2017/02/09 | 959 | 967 | 954 | 963 | -6 | -0.6% | 93,300 |
| 2017/02/08 | 964 | 971 | 959 | 969 | +5 | +0.5% | 57,400 |
| 2017/02/07 | 974 | 979 | 963 | 964 | -15 | -1.5% | 84,800 |
| 2017/02/06 | 982 | 985 | 970 | 979 | +7 | +0.7% | 99,300 |
| 2017/02/03 | 962 | 976 | 962 | 972 | +12 | +1.3% | 68,000 |
| 2017/02/02 | 983 | 983 | 956 | 960 | -16 | -1.6% | 110,800 |
| 2017/02/01 | 959 | 978 | 951 | 976 | +9 | +0.9% | 104,200 |
| 2017/01/31 | 962 | 970 | 961 | 967 | -10 | -1% | 93,200 |
| 2017/01/30 | 973 | 977 | 966 | 977 | -4 | -0.4% | 51,800 |
| 2017/01/27 | 982 | 985 | 971 | 981 | +6 | +0.6% | 123,500 |
| 2017/01/26 | 977 | 982 | 974 | 975 | +7 | +0.7% | 114,000 |
2051～
2100
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
