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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 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 |
| 2024/06/06 | 1,366 | 1,376 | 1,358 | 1,360 | -6 | -0.4% | 117,100 |
| 2024/06/05 | 1,370 | 1,374 | 1,347 | 1,366 | -22 | -1.6% | 118,300 |
| 2024/06/04 | 1,408 | 1,414 | 1,388 | 1,388 | -27 | -1.9% | 99,300 |
| 2024/06/03 | 1,411 | 1,431 | 1,411 | 1,415 | +8 | +0.6% | 192,200 |
| 2024/05/31 | 1,368 | 1,408 | 1,354 | 1,407 | +56 | +4.1% | 542,400 |
| 2024/05/30 | 1,328 | 1,353 | 1,322 | 1,351 | +18 | +1.4% | 220,700 |
| 2024/05/29 | 1,383 | 1,391 | 1,328 | 1,333 | -55 | -4% | 134,200 |
| 2024/05/28 | 1,393 | 1,399 | 1,385 | 1,388 | -9 | -0.6% | 127,100 |
| 2024/05/27 | 1,400 | 1,410 | 1,382 | 1,397 | +3 | +0.2% | 170,600 |
| 2024/05/24 | 1,381 | 1,403 | 1,381 | 1,394 | -4 | -0.3% | 124,200 |
251～
300
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
