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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,379 | 1,385 | 1,373 | 1,377 | -5 | -0.4% | 169,600 |
| 2024/03/22 | 1,389 | 1,389 | 1,371 | 1,382 | +5 | +0.4% | 168,700 |
| 2024/03/21 | 1,362 | 1,378 | 1,353 | 1,377 | +25 | +1.8% | 223,600 |
| 2024/03/19 | 1,342 | 1,354 | 1,338 | 1,352 | +10 | +0.7% | 153,100 |
| 2024/03/18 | 1,346 | 1,353 | 1,340 | 1,342 | +2 | +0.1% | 156,900 |
| 2024/03/15 | 1,322 | 1,340 | 1,320 | 1,340 | +18 | +1.4% | 215,900 |
| 2024/03/14 | 1,325 | 1,329 | 1,311 | 1,322 | +5 | +0.4% | 245,800 |
| 2024/03/13 | 1,330 | 1,330 | 1,303 | 1,317 | -11 | -0.8% | 188,400 |
| 2024/03/12 | 1,305 | 1,328 | 1,285 | 1,328 | +19 | +1.5% | 200,100 |
| 2024/03/11 | 1,325 | 1,330 | 1,293 | 1,309 | -22 | -1.7% | 158,400 |
| 2024/03/08 | 1,320 | 1,344 | 1,314 | 1,331 | +15 | +1.1% | 236,100 |
| 2024/03/07 | 1,328 | 1,331 | 1,310 | 1,316 | -4 | -0.3% | 164,500 |
| 2024/03/06 | 1,322 | 1,328 | 1,311 | 1,320 | +4 | +0.3% | 172,900 |
| 2024/03/05 | 1,283 | 1,319 | 1,280 | 1,316 | +23 | +1.8% | 205,400 |
| 2024/03/04 | 1,282 | 1,311 | 1,279 | 1,293 | +21 | +1.7% | 304,500 |
| 2024/03/01 | 1,273 | 1,288 | 1,266 | 1,272 | +4 | +0.3% | 189,300 |
| 2024/02/29 | 1,277 | 1,288 | 1,267 | 1,268 | -19 | -1.5% | 332,000 |
| 2024/02/28 | 1,277 | 1,292 | 1,277 | 1,287 | +5 | +0.4% | 140,600 |
| 2024/02/27 | 1,276 | 1,298 | 1,274 | 1,282 | +3 | +0.2% | 155,000 |
| 2024/02/26 | 1,291 | 1,299 | 1,279 | 1,279 | -8 | -0.6% | 134,200 |
| 2024/02/22 | 1,290 | 1,290 | 1,279 | 1,287 | +1 | +0.1% | 182,700 |
| 2024/02/21 | 1,286 | 1,300 | 1,274 | 1,286 | -2 | -0.2% | 138,100 |
| 2024/02/20 | 1,290 | 1,300 | 1,287 | 1,288 | -2 | -0.2% | 147,200 |
| 2024/02/19 | 1,285 | 1,303 | 1,285 | 1,290 | +2 | +0.2% | 376,100 |
| 2024/02/16 | 1,266 | 1,295 | 1,265 | 1,288 | +31 | +2.5% | 201,100 |
| 2024/02/15 | 1,286 | 1,290 | 1,248 | 1,257 | -7 | -0.6% | 180,700 |
| 2024/02/14 | 1,290 | 1,290 | 1,246 | 1,264 | -39 | -3% | 328,300 |
| 2024/02/13 | 1,266 | 1,326 | 1,260 | 1,303 | +51 | +4.1% | 647,200 |
| 2024/02/09 | 1,256 | 1,262 | 1,249 | 1,252 | -14 | -1.1% | 142,700 |
| 2024/02/08 | 1,256 | 1,268 | 1,244 | 1,266 | +9 | +0.7% | 130,200 |
| 2024/02/07 | 1,245 | 1,258 | 1,245 | 1,257 | +6 | +0.5% | 142,400 |
| 2024/02/06 | 1,248 | 1,272 | 1,245 | 1,251 | ±0 | ±0% | 158,900 |
| 2024/02/05 | 1,275 | 1,275 | 1,250 | 1,251 | -19 | -1.5% | 145,600 |
| 2024/02/02 | 1,265 | 1,273 | 1,257 | 1,270 | +5 | +0.4% | 110,400 |
| 2024/02/01 | 1,268 | 1,275 | 1,253 | 1,265 | -3 | -0.2% | 141,400 |
| 2024/01/31 | 1,265 | 1,268 | 1,251 | 1,268 | +4 | +0.3% | 124,500 |
| 2024/01/30 | 1,291 | 1,291 | 1,263 | 1,264 | -26 | -2% | 138,400 |
| 2024/01/29 | 1,255 | 1,292 | 1,255 | 1,290 | +39 | +3.1% | 203,100 |
| 2024/01/26 | 1,283 | 1,283 | 1,251 | 1,251 | -38 | -2.9% | 211,200 |
| 2024/01/25 | 1,255 | 1,290 | 1,255 | 1,289 | +33 | +2.6% | 381,600 |
| 2024/01/24 | 1,250 | 1,257 | 1,240 | 1,256 | +3 | +0.2% | 193,300 |
| 2024/01/23 | 1,235 | 1,265 | 1,234 | 1,253 | +30 | +2.5% | 636,700 |
| 2024/01/22 | 1,220 | 1,227 | 1,217 | 1,223 | +6 | +0.5% | 249,700 |
| 2024/01/19 | 1,204 | 1,228 | 1,202 | 1,217 | +18 | +1.5% | 378,000 |
| 2024/01/18 | 1,197 | 1,202 | 1,194 | 1,199 | +4 | +0.3% | 188,700 |
| 2024/01/17 | 1,200 | 1,202 | 1,194 | 1,195 | -5 | -0.4% | 224,700 |
| 2024/01/16 | 1,200 | 1,203 | 1,190 | 1,200 | ±0 | ±0% | 211,100 |
| 2024/01/15 | 1,200 | 1,203 | 1,198 | 1,200 | ±0 | ±0% | 341,300 |
| 2024/01/12 | 1,200 | 1,205 | 1,197 | 1,200 | +7 | +0.6% | 518,200 |
| 2024/01/11 | 1,220 | 1,220 | 1,193 | 1,193 | -20 | -1.6% | 251,800 |
301～
350
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
