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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,215 | 1,220 | 1,205 | 1,205 | -7 | -0.6% | 112,500 |
2023/09/25 | 1,221 | 1,222 | 1,211 | 1,212 | -4 | -0.3% | 133,900 |
2023/09/22 | 1,222 | 1,226 | 1,210 | 1,216 | -15 | -1.2% | 187,600 |
2023/09/21 | 1,235 | 1,246 | 1,229 | 1,231 | +2 | +0.2% | 173,900 |
2023/09/20 | 1,235 | 1,238 | 1,218 | 1,229 | -6 | -0.5% | 203,100 |
2023/09/19 | 1,207 | 1,235 | 1,198 | 1,235 | +27 | +2.2% | 192,200 |
2023/09/15 | 1,182 | 1,218 | 1,182 | 1,208 | +43 | +3.7% | 540,100 |
2023/09/14 | 1,154 | 1,170 | 1,142 | 1,165 | +31 | +2.7% | 282,900 |
2023/09/13 | 1,130 | 1,136 | 1,097 | 1,134 | +9 | +0.8% | 312,600 |
2023/09/12 | 1,119 | 1,126 | 1,115 | 1,125 | +11 | +1% | 89,500 |
2023/09/11 | 1,113 | 1,119 | 1,106 | 1,114 | +3 | +0.3% | 108,300 |
2023/09/08 | 1,112 | 1,131 | 1,111 | 1,111 | -31 | -2.7% | 180,400 |
2023/09/07 | 1,147 | 1,153 | 1,142 | 1,142 | -8 | -0.7% | 116,600 |
2023/09/06 | 1,157 | 1,157 | 1,144 | 1,150 | -7 | -0.6% | 76,700 |
2023/09/05 | 1,152 | 1,159 | 1,145 | 1,157 | -3 | -0.3% | 118,900 |
2023/09/04 | 1,145 | 1,162 | 1,144 | 1,160 | +12 | +1% | 103,400 |
2023/09/01 | 1,143 | 1,155 | 1,143 | 1,148 | +5 | +0.4% | 154,200 |
2023/08/31 | 1,133 | 1,150 | 1,131 | 1,143 | +10 | +0.9% | 88,700 |
2023/08/30 | 1,141 | 1,141 | 1,132 | 1,133 | -7 | -0.6% | 116,200 |
2023/08/29 | 1,130 | 1,140 | 1,128 | 1,140 | +11 | +1% | 131,500 |
2023/08/28 | 1,121 | 1,130 | 1,120 | 1,129 | +18 | +1.6% | 64,300 |
2023/08/25 | 1,100 | 1,119 | 1,096 | 1,111 | ±0 | ±0% | 145,300 |
2023/08/24 | 1,104 | 1,114 | 1,100 | 1,111 | +7 | +0.6% | 90,100 |
2023/08/23 | 1,092 | 1,105 | 1,087 | 1,104 | +4 | +0.4% | 153,100 |
2023/08/22 | 1,093 | 1,102 | 1,088 | 1,100 | +6 | +0.5% | 65,600 |
2023/08/21 | 1,107 | 1,110 | 1,093 | 1,094 | -13 | -1.2% | 88,200 |
2023/08/18 | 1,115 | 1,120 | 1,102 | 1,107 | -19 | -1.7% | 108,500 |
2023/08/17 | 1,131 | 1,132 | 1,111 | 1,126 | -14 | -1.2% | 83,200 |
2023/08/16 | 1,138 | 1,144 | 1,131 | 1,140 | -7 | -0.6% | 71,700 |
2023/08/15 | 1,142 | 1,156 | 1,138 | 1,147 | +7 | +0.6% | 85,700 |
2023/08/14 | 1,163 | 1,163 | 1,135 | 1,140 | -28 | -2.4% | 118,900 |
2023/08/10 | 1,157 | 1,181 | 1,154 | 1,168 | +11 | +1% | 202,200 |
2023/08/09 | 1,160 | 1,162 | 1,150 | 1,157 | -6 | -0.5% | 80,300 |
2023/08/08 | 1,154 | 1,171 | 1,154 | 1,163 | +9 | +0.8% | 106,200 |
2023/08/07 | 1,150 | 1,165 | 1,148 | 1,154 | -4 | -0.3% | 74,100 |
2023/08/04 | 1,157 | 1,165 | 1,153 | 1,158 | -2 | -0.2% | 105,000 |
2023/08/03 | 1,180 | 1,180 | 1,155 | 1,160 | -31 | -2.6% | 135,800 |
2023/08/02 | 1,199 | 1,207 | 1,191 | 1,191 | -16 | -1.3% | 125,400 |
2023/08/01 | 1,206 | 1,215 | 1,199 | 1,207 | -1 | -0.1% | 149,200 |
2023/07/31 | 1,206 | 1,213 | 1,196 | 1,208 | +20 | +1.7% | 218,300 |
2023/07/28 | 1,182 | 1,194 | 1,175 | 1,188 | +6 | +0.5% | 173,100 |
2023/07/27 | 1,183 | 1,186 | 1,174 | 1,182 | +1 | +0.1% | 117,900 |
2023/07/26 | 1,176 | 1,189 | 1,170 | 1,181 | +7 | +0.6% | 120,600 |
2023/07/25 | 1,155 | 1,174 | 1,153 | 1,174 | +30 | +2.6% | 172,400 |
2023/07/24 | 1,149 | 1,157 | 1,140 | 1,144 | +7 | +0.6% | 73,300 |
2023/07/21 | 1,134 | 1,143 | 1,132 | 1,137 | +14 | +1.2% | 110,600 |
2023/07/20 | 1,134 | 1,140 | 1,123 | 1,123 | -11 | -1% | 106,900 |
2023/07/19 | 1,125 | 1,134 | 1,115 | 1,134 | +27 | +2.4% | 88,200 |
2023/07/18 | 1,100 | 1,111 | 1,099 | 1,107 | +9 | +0.8% | 110,000 |
2023/07/14 | 1,100 | 1,100 | 1,083 | 1,098 | +7 | +0.6% | 124,800 |
151~
200
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