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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,201 | 1,209 | 1,194 | 1,200 | -7 | -0.6% | 198,900 |
2023/12/07 | 1,211 | 1,214 | 1,200 | 1,207 | -16 | -1.3% | 117,500 |
2023/12/06 | 1,196 | 1,226 | 1,196 | 1,223 | +28 | +2.3% | 154,300 |
2023/12/05 | 1,200 | 1,208 | 1,194 | 1,195 | -13 | -1.1% | 208,500 |
2023/12/04 | 1,198 | 1,211 | 1,195 | 1,208 | +7 | +0.6% | 103,200 |
2023/12/01 | 1,212 | 1,212 | 1,200 | 1,201 | +1 | +0.1% | 156,800 |
2023/11/30 | 1,195 | 1,204 | 1,190 | 1,200 | +3 | +0.3% | 241,200 |
2023/11/29 | 1,197 | 1,204 | 1,197 | 1,197 | -7 | -0.6% | 100,300 |
2023/11/28 | 1,203 | 1,207 | 1,199 | 1,204 | +4 | +0.3% | 92,900 |
2023/11/27 | 1,203 | 1,204 | 1,197 | 1,200 | -3 | -0.2% | 124,300 |
2023/11/24 | 1,197 | 1,203 | 1,195 | 1,203 | +9 | +0.8% | 92,900 |
2023/11/22 | 1,188 | 1,197 | 1,183 | 1,194 | +5 | +0.4% | 127,100 |
2023/11/21 | 1,195 | 1,201 | 1,188 | 1,189 | -9 | -0.8% | 210,900 |
2023/11/20 | 1,227 | 1,230 | 1,198 | 1,198 | -29 | -2.4% | 145,900 |
2023/11/17 | 1,203 | 1,227 | 1,201 | 1,227 | +26 | +2.2% | 117,600 |
2023/11/16 | 1,196 | 1,205 | 1,195 | 1,201 | -1 | -0.1% | 105,200 |
2023/11/15 | 1,202 | 1,226 | 1,198 | 1,202 | +2 | +0.2% | 201,500 |
2023/11/14 | 1,205 | 1,221 | 1,187 | 1,200 | -9 | -0.7% | 335,500 |
2023/11/13 | 1,219 | 1,219 | 1,206 | 1,209 | ±0 | ±0% | 103,900 |
2023/11/10 | 1,195 | 1,211 | 1,194 | 1,209 | +18 | +1.5% | 122,300 |
2023/11/09 | 1,186 | 1,194 | 1,179 | 1,191 | +5 | +0.4% | 190,900 |
2023/11/08 | 1,200 | 1,202 | 1,179 | 1,186 | -14 | -1.2% | 364,900 |
2023/11/07 | 1,210 | 1,211 | 1,197 | 1,200 | -14 | -1.2% | 246,100 |
2023/11/06 | 1,243 | 1,243 | 1,214 | 1,214 | -15 | -1.2% | 191,500 |
2023/11/02 | 1,248 | 1,248 | 1,227 | 1,229 | -12 | -1% | 159,300 |
2023/11/01 | 1,232 | 1,244 | 1,229 | 1,241 | +25 | +2.1% | 244,400 |
2023/10/31 | 1,201 | 1,218 | 1,196 | 1,216 | +16 | +1.3% | 254,700 |
2023/10/30 | 1,205 | 1,208 | 1,193 | 1,200 | -10 | -0.8% | 948,800 |
2023/10/27 | 1,205 | 1,213 | 1,199 | 1,210 | +18 | +1.5% | 218,100 |
2023/10/26 | 1,200 | 1,208 | 1,187 | 1,192 | -3 | -0.3% | 231,700 |
2023/10/25 | 1,208 | 1,208 | 1,194 | 1,195 | -5 | -0.4% | 187,300 |
2023/10/24 | 1,194 | 1,203 | 1,175 | 1,200 | +5 | +0.4% | 246,700 |
2023/10/23 | 1,196 | 1,203 | 1,189 | 1,195 | +2 | +0.2% | 146,000 |
2023/10/20 | 1,190 | 1,203 | 1,189 | 1,193 | +3 | +0.3% | 169,700 |
2023/10/19 | 1,173 | 1,195 | 1,172 | 1,190 | +4 | +0.3% | 146,400 |
2023/10/18 | 1,198 | 1,198 | 1,177 | 1,186 | +6 | +0.5% | 234,500 |
2023/10/17 | 1,184 | 1,199 | 1,175 | 1,180 | +2 | +0.2% | 291,200 |
2023/10/16 | 1,177 | 1,187 | 1,167 | 1,178 | -9 | -0.8% | 178,900 |
2023/10/13 | 1,195 | 1,205 | 1,185 | 1,187 | -21 | -1.7% | 177,700 |
2023/10/12 | 1,193 | 1,209 | 1,189 | 1,208 | +16 | +1.3% | 139,500 |
2023/10/11 | 1,193 | 1,199 | 1,183 | 1,192 | -8 | -0.7% | 177,600 |
2023/10/10 | 1,195 | 1,201 | 1,189 | 1,200 | +23 | +2% | 170,100 |
2023/10/06 | 1,175 | 1,191 | 1,173 | 1,177 | +6 | +0.5% | 152,800 |
2023/10/05 | 1,142 | 1,174 | 1,142 | 1,171 | +28 | +2.4% | 138,600 |
2023/10/04 | 1,155 | 1,156 | 1,138 | 1,143 | -22 | -1.9% | 197,300 |
2023/10/03 | 1,181 | 1,181 | 1,163 | 1,165 | -16 | -1.4% | 128,800 |
2023/10/02 | 1,188 | 1,209 | 1,179 | 1,181 | +5 | +0.4% | 201,800 |
2023/09/29 | 1,196 | 1,197 | 1,167 | 1,176 | -13 | -1.1% | 131,300 |
2023/09/28 | 1,200 | 1,213 | 1,184 | 1,189 | -31 | -2.5% | 130,400 |
2023/09/27 | 1,203 | 1,222 | 1,194 | 1,220 | +15 | +1.2% | 167,600 |
101~
150
件表示中 / 3452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 | 139,700円 | -5.2% | -42.1% | 3.51% | 18.53倍 | 0.97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 |
あいHD | 244,000円 | +14.2% | +50.2% | 3.69% | 9.03倍 | 1.56倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
TOKAI HD | 95,800円 | +5.4% | +3.0% | 3.55% | 13.90倍 | 1.41倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
ユアサ商 | 591,000円 | +3.6% | +6.6% | 3.08% | 10.01倍 | 1.27倍 |
|
1666年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
東テク | 306,000円 | +10.5% | +28.5% | 2.13% | 18.78倍 | 2.63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 |
市場注目の銘柄
チャート関連のコラム