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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/08/02 | 1,508 | 1,548 | 1,455 | 1,456 | -92 | -5.9% | 388,700 |
| 2024/08/01 | 1,557 | 1,557 | 1,533 | 1,548 | -11 | -0.7% | 256,100 |
| 2024/07/31 | 1,515 | 1,563 | 1,513 | 1,559 | +39 | +2.6% | 222,800 |
| 2024/07/30 | 1,540 | 1,545 | 1,520 | 1,520 | -20 | -1.3% | 197,300 |
| 2024/07/29 | 1,533 | 1,552 | 1,530 | 1,540 | +13 | +0.9% | 231,200 |
| 2024/07/26 | 1,522 | 1,540 | 1,501 | 1,527 | +6 | +0.4% | 291,200 |
| 2024/07/25 | 1,518 | 1,535 | 1,503 | 1,521 | -13 | -0.8% | 323,500 |
| 2024/07/24 | 1,540 | 1,548 | 1,526 | 1,534 | -1 | -0.1% | 306,700 |
| 2024/07/23 | 1,500 | 1,540 | 1,487 | 1,535 | +42 | +2.8% | 374,500 |
| 2024/07/22 | 1,500 | 1,512 | 1,476 | 1,493 | -15 | -1% | 363,500 |
| 2024/07/19 | 1,497 | 1,514 | 1,493 | 1,508 | +11 | +0.7% | 323,600 |
| 2024/07/18 | 1,476 | 1,512 | 1,473 | 1,497 | +15 | +1% | 258,300 |
| 2024/07/17 | 1,469 | 1,486 | 1,459 | 1,482 | +13 | +0.9% | 330,400 |
| 2024/07/16 | 1,450 | 1,478 | 1,450 | 1,469 | +19 | +1.3% | 204,000 |
| 2024/07/12 | 1,466 | 1,480 | 1,447 | 1,450 | -19 | -1.3% | 319,300 |
| 2024/07/11 | 1,455 | 1,479 | 1,451 | 1,469 | +31 | +2.2% | 277,000 |
| 2024/07/10 | 1,442 | 1,446 | 1,436 | 1,438 | -4 | -0.3% | 146,100 |
| 2024/07/09 | 1,439 | 1,448 | 1,430 | 1,442 | +7 | +0.5% | 144,700 |
| 2024/07/08 | 1,430 | 1,438 | 1,426 | 1,435 | +5 | +0.3% | 169,100 |
| 2024/07/05 | 1,450 | 1,458 | 1,430 | 1,430 | -20 | -1.4% | 92,800 |
| 2024/07/04 | 1,450 | 1,456 | 1,438 | 1,450 | +7 | +0.5% | 87,400 |
| 2024/07/03 | 1,447 | 1,450 | 1,440 | 1,443 | -4 | -0.3% | 122,600 |
| 2024/07/02 | 1,440 | 1,457 | 1,437 | 1,447 | +7 | +0.5% | 202,200 |
| 2024/07/01 | 1,420 | 1,461 | 1,420 | 1,440 | +21 | +1.5% | 362,400 |
| 2024/06/28 | 1,419 | 1,432 | 1,410 | 1,419 | +1 | +0.1% | 164,500 |
| 2024/06/27 | 1,410 | 1,428 | 1,407 | 1,418 | +3 | +0.2% | 227,200 |
| 2024/06/26 | 1,428 | 1,434 | 1,415 | 1,415 | -18 | -1.3% | 119,000 |
| 2024/06/25 | 1,426 | 1,445 | 1,412 | 1,433 | +7 | +0.5% | 222,700 |
| 2024/06/24 | 1,430 | 1,442 | 1,426 | 1,426 | -2 | -0.1% | 169,800 |
| 2024/06/21 | 1,438 | 1,450 | 1,428 | 1,428 | -10 | -0.7% | 354,600 |
| 2024/06/20 | 1,469 | 1,484 | 1,427 | 1,438 | -31 | -2.1% | 573,000 |
| 2024/06/19 | 1,457 | 1,473 | 1,450 | 1,469 | +13 | +0.9% | 315,000 |
| 2024/06/18 | 1,432 | 1,466 | 1,432 | 1,456 | +24 | +1.7% | 313,700 |
| 2024/06/17 | 1,435 | 1,448 | 1,414 | 1,432 | -3 | -0.2% | 562,000 |
| 2024/06/14 | 1,395 | 1,435 | 1,394 | 1,435 | +35 | +2.5% | 374,300 |
| 2024/06/13 | 1,414 | 1,414 | 1,395 | 1,400 | -11 | -0.8% | 186,100 |
| 2024/06/12 | 1,392 | 1,414 | 1,387 | 1,411 | +19 | +1.4% | 170,600 |
| 2024/06/11 | 1,400 | 1,407 | 1,388 | 1,392 | -10 | -0.7% | 129,100 |
| 2024/06/10 | 1,375 | 1,410 | 1,374 | 1,402 | +27 | +2% | 169,300 |
| 2024/06/07 | 1,357 | 1,375 | 1,355 | 1,375 | +15 | +1.1% | 120,400 |
201～
250
件表示中 / 3721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 | 132,200円 | +2.7% | -10.2% | 3.93% | 16.14倍 | 0.89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 |
| イエローハット | 152,000円 | +10.3% | +2.1% | 3.82% | 11.76倍 | 1.11倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 伊藤忠食 | 999,000円 | +3.0% | +1.0% | 1.60% | 15.27倍 | 1.10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 |
| ハピネット | 519,000円 | +7.0% | +0.3% | 0.96% | 15.82倍 | 2.06倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| モスフード | 371,500円 | +0.9% | -2.1% | 0.81% | 39.53倍 | 2.12倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
