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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,342 | 1,345 | 1,336 | 1,340 | -2 | -0.1% | 94,200 |
| 2024/10/16 | 1,351 | 1,364 | 1,341 | 1,342 | -9 | -0.7% | 89,600 |
| 2024/10/15 | 1,345 | 1,355 | 1,341 | 1,351 | +11 | +0.8% | 203,800 |
| 2024/10/11 | 1,354 | 1,360 | 1,331 | 1,340 | -24 | -1.8% | 249,200 |
| 2024/10/10 | 1,378 | 1,381 | 1,362 | 1,364 | -17 | -1.2% | 113,500 |
| 2024/10/09 | 1,382 | 1,393 | 1,373 | 1,381 | -1 | -0.1% | 140,300 |
| 2024/10/08 | 1,378 | 1,393 | 1,374 | 1,382 | +1 | +0.1% | 156,200 |
| 2024/10/07 | 1,390 | 1,399 | 1,380 | 1,381 | -2 | -0.1% | 157,000 |
| 2024/10/04 | 1,379 | 1,389 | 1,375 | 1,383 | +4 | +0.3% | 201,500 |
| 2024/10/03 | 1,383 | 1,396 | 1,367 | 1,379 | +16 | +1.2% | 138,500 |
| 2024/10/02 | 1,365 | 1,375 | 1,355 | 1,363 | -7 | -0.5% | 158,100 |
| 2024/10/01 | 1,376 | 1,379 | 1,365 | 1,370 | +11 | +0.8% | 171,400 |
| 2024/09/30 | 1,350 | 1,365 | 1,343 | 1,359 | -19 | -1.4% | 157,200 |
| 2024/09/27 | 1,375 | 1,385 | 1,371 | 1,378 | -15 | -1.1% | 139,700 |
| 2024/09/26 | 1,370 | 1,398 | 1,370 | 1,393 | +30 | +2.2% | 218,200 |
| 2024/09/25 | 1,371 | 1,378 | 1,358 | 1,363 | -15 | -1.1% | 111,000 |
| 2024/09/24 | 1,400 | 1,408 | 1,376 | 1,378 | -7 | -0.5% | 217,500 |
| 2024/09/20 | 1,371 | 1,403 | 1,370 | 1,385 | +30 | +2.2% | 367,400 |
| 2024/09/19 | 1,357 | 1,363 | 1,342 | 1,355 | +11 | +0.8% | 123,800 |
| 2024/09/18 | 1,350 | 1,355 | 1,330 | 1,344 | -2 | -0.1% | 122,600 |
| 2024/09/17 | 1,346 | 1,364 | 1,336 | 1,346 | +10 | +0.7% | 171,500 |
| 2024/09/13 | 1,350 | 1,358 | 1,336 | 1,336 | -19 | -1.4% | 191,600 |
| 2024/09/12 | 1,396 | 1,401 | 1,353 | 1,355 | -27 | -2% | 159,600 |
| 2024/09/11 | 1,382 | 1,397 | 1,371 | 1,382 | -1 | -0.1% | 141,600 |
| 2024/09/10 | 1,372 | 1,393 | 1,372 | 1,383 | +17 | +1.2% | 123,700 |
| 2024/09/09 | 1,364 | 1,376 | 1,360 | 1,366 | -11 | -0.8% | 187,700 |
| 2024/09/06 | 1,390 | 1,393 | 1,373 | 1,377 | -8 | -0.6% | 124,300 |
| 2024/09/05 | 1,377 | 1,406 | 1,373 | 1,385 | -8 | -0.6% | 225,600 |
| 2024/09/04 | 1,330 | 1,407 | 1,326 | 1,393 | +43 | +3.2% | 412,100 |
| 2024/09/03 | 1,369 | 1,369 | 1,349 | 1,350 | -12 | -0.9% | 261,700 |
| 2024/09/02 | 1,375 | 1,385 | 1,360 | 1,362 | -11 | -0.8% | 166,200 |
| 2024/08/30 | 1,374 | 1,385 | 1,369 | 1,373 | +9 | +0.7% | 179,300 |
| 2024/08/29 | 1,358 | 1,375 | 1,351 | 1,364 | +9 | +0.7% | 211,000 |
| 2024/08/28 | 1,363 | 1,367 | 1,341 | 1,355 | -12 | -0.9% | 183,600 |
| 2024/08/27 | 1,372 | 1,385 | 1,363 | 1,367 | -8 | -0.6% | 158,000 |
| 2024/08/26 | 1,387 | 1,391 | 1,366 | 1,375 | -12 | -0.9% | 149,300 |
| 2024/08/23 | 1,398 | 1,407 | 1,380 | 1,387 | -10 | -0.7% | 121,600 |
| 2024/08/22 | 1,398 | 1,407 | 1,386 | 1,397 | -3 | -0.2% | 165,200 |
| 2024/08/21 | 1,389 | 1,413 | 1,360 | 1,400 | -16 | -1.1% | 178,700 |
| 2024/08/20 | 1,411 | 1,423 | 1,407 | 1,416 | +5 | +0.4% | 179,100 |
| 2024/08/19 | 1,427 | 1,427 | 1,408 | 1,411 | -27 | -1.9% | 222,400 |
| 2024/08/16 | 1,472 | 1,473 | 1,422 | 1,438 | -11 | -0.8% | 247,800 |
| 2024/08/15 | 1,444 | 1,452 | 1,424 | 1,449 | -7 | -0.5% | 207,700 |
| 2024/08/14 | 1,494 | 1,504 | 1,433 | 1,456 | -45 | -3% | 282,700 |
| 2024/08/13 | 1,497 | 1,543 | 1,494 | 1,501 | -36 | -2.3% | 441,900 |
| 2024/08/09 | 1,552 | 1,568 | 1,434 | 1,537 | +18 | +1.2% | 589,900 |
| 2024/08/08 | 1,517 | 1,548 | 1,508 | 1,519 | -21 | -1.4% | 431,700 |
| 2024/08/07 | 1,435 | 1,540 | 1,435 | 1,540 | +75 | +5.1% | 626,500 |
| 2024/08/06 | 1,459 | 1,502 | 1,445 | 1,465 | +96 | +7% | 735,500 |
| 2024/08/05 | 1,426 | 1,443 | 1,334 | 1,369 | -87 | -6% | 619,800 |
201～
250
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 | 143,000円 | +2.7% | -10.2% | 3.64% | 17.34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 | 308,500円 | +16.6% | +15.8% | 1.94% | 20.74倍 | 3.08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 | 251,600円 | +36.5% | -43.0% | 3.97% | 6.29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 | 322,000円 | +2.6% | +1.5% | 3.23% | 12.40倍 | 2.16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 | 1,041,000円 | +3.0% | +1.0% | 1.54% | 15.91倍 | 1.14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
