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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,299 | 1,311 | 1,296 | 1,300 | -6 | -0.5% | 155,800 |
| 2024/12/02 | 1,287 | 1,308 | 1,287 | 1,306 | +19 | +1.5% | 121,200 |
| 2024/11/29 | 1,284 | 1,290 | 1,276 | 1,287 | +2 | +0.2% | 90,100 |
| 2024/11/28 | 1,273 | 1,292 | 1,271 | 1,285 | +10 | +0.8% | 92,600 |
| 2024/11/27 | 1,291 | 1,292 | 1,263 | 1,275 | -16 | -1.2% | 100,300 |
| 2024/11/26 | 1,282 | 1,294 | 1,276 | 1,291 | +10 | +0.8% | 84,500 |
| 2024/11/25 | 1,310 | 1,314 | 1,281 | 1,281 | -19 | -1.5% | 263,500 |
| 2024/11/22 | 1,292 | 1,308 | 1,287 | 1,300 | +7 | +0.5% | 99,400 |
| 2024/11/21 | 1,304 | 1,307 | 1,292 | 1,293 | -7 | -0.5% | 88,800 |
| 2024/11/20 | 1,306 | 1,310 | 1,295 | 1,300 | -6 | -0.5% | 90,500 |
| 2024/11/19 | 1,318 | 1,319 | 1,302 | 1,306 | -8 | -0.6% | 61,200 |
| 2024/11/18 | 1,315 | 1,326 | 1,310 | 1,314 | -3 | -0.2% | 69,400 |
| 2024/11/15 | 1,331 | 1,350 | 1,317 | 1,317 | ±0 | ±0% | 118,400 |
| 2024/11/14 | 1,316 | 1,339 | 1,282 | 1,317 | +1 | +0.1% | 293,000 |
| 2024/11/13 | 1,310 | 1,320 | 1,309 | 1,316 | +5 | +0.4% | 111,000 |
| 2024/11/12 | 1,320 | 1,320 | 1,306 | 1,311 | +4 | +0.3% | 90,800 |
| 2024/11/11 | 1,316 | 1,342 | 1,307 | 1,307 | -13 | -1% | 69,200 |
| 2024/11/08 | 1,350 | 1,359 | 1,320 | 1,320 | -25 | -1.9% | 117,700 |
| 2024/11/07 | 1,349 | 1,350 | 1,319 | 1,345 | +19 | +1.4% | 155,700 |
| 2024/11/06 | 1,328 | 1,338 | 1,309 | 1,326 | +8 | +0.6% | 131,700 |
| 2024/11/05 | 1,321 | 1,328 | 1,307 | 1,318 | -6 | -0.5% | 113,500 |
| 2024/11/01 | 1,328 | 1,332 | 1,315 | 1,324 | -6 | -0.5% | 130,500 |
| 2024/10/31 | 1,334 | 1,343 | 1,324 | 1,330 | +1 | +0.1% | 184,400 |
| 2024/10/30 | 1,332 | 1,342 | 1,325 | 1,329 | +9 | +0.7% | 559,900 |
| 2024/10/29 | 1,311 | 1,323 | 1,308 | 1,320 | +12 | +0.9% | 108,900 |
| 2024/10/28 | 1,320 | 1,328 | 1,307 | 1,308 | -9 | -0.7% | 89,600 |
| 2024/10/25 | 1,310 | 1,320 | 1,300 | 1,317 | +7 | +0.5% | 118,600 |
| 2024/10/24 | 1,310 | 1,314 | 1,302 | 1,310 | +1 | +0.1% | 113,300 |
| 2024/10/23 | 1,326 | 1,326 | 1,306 | 1,309 | -13 | -1% | 90,500 |
| 2024/10/22 | 1,340 | 1,347 | 1,318 | 1,322 | -20 | -1.5% | 87,100 |
| 2024/10/21 | 1,351 | 1,351 | 1,340 | 1,342 | -9 | -0.7% | 95,200 |
| 2024/10/18 | 1,342 | 1,355 | 1,340 | 1,351 | +11 | +0.8% | 81,800 |
| 2024/10/17 | 1,342 | 1,345 | 1,336 | 1,340 | -2 | -0.1% | 94,200 |
| 2024/10/16 | 1,351 | 1,364 | 1,341 | 1,342 | -9 | -0.7% | 89,600 |
| 2024/10/15 | 1,345 | 1,355 | 1,341 | 1,351 | +11 | +0.8% | 203,800 |
| 2024/10/11 | 1,354 | 1,360 | 1,331 | 1,340 | -24 | -1.8% | 249,200 |
| 2024/10/10 | 1,378 | 1,381 | 1,362 | 1,364 | -17 | -1.2% | 113,500 |
| 2024/10/09 | 1,382 | 1,393 | 1,373 | 1,381 | -1 | -0.1% | 140,300 |
| 2024/10/08 | 1,378 | 1,393 | 1,374 | 1,382 | +1 | +0.1% | 156,200 |
| 2024/10/07 | 1,390 | 1,399 | 1,380 | 1,381 | -2 | -0.1% | 157,000 |
| 2024/10/04 | 1,379 | 1,389 | 1,375 | 1,383 | +4 | +0.3% | 201,500 |
| 2024/10/03 | 1,383 | 1,396 | 1,367 | 1,379 | +16 | +1.2% | 138,500 |
| 2024/10/02 | 1,365 | 1,375 | 1,355 | 1,363 | -7 | -0.5% | 158,100 |
| 2024/10/01 | 1,376 | 1,379 | 1,365 | 1,370 | +11 | +0.8% | 171,400 |
| 2024/09/30 | 1,350 | 1,365 | 1,343 | 1,359 | -19 | -1.4% | 157,200 |
| 2024/09/27 | 1,375 | 1,385 | 1,371 | 1,378 | -15 | -1.1% | 139,700 |
| 2024/09/26 | 1,370 | 1,398 | 1,370 | 1,393 | +30 | +2.2% | 218,200 |
| 2024/09/25 | 1,371 | 1,378 | 1,358 | 1,363 | -15 | -1.1% | 111,000 |
| 2024/09/24 | 1,400 | 1,408 | 1,376 | 1,378 | -7 | -0.5% | 217,500 |
| 2024/09/20 | 1,371 | 1,403 | 1,370 | 1,385 | +30 | +2.2% | 367,400 |
1～
50
件表示中 / 3593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 | 130,000円 | +0.6% | -4.2% | 3.92% | 14.62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 |
| 三愛オブリ | 192,700円 | -1.5% | -26.7% | 5.19% | 12.64倍 | 1.03倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| リョーサン菱 | 232,100円 | - | - | 6.03% | 11.62倍 | 0.71倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| ＩＤＯＭ | 113,000円 | +19.1% | +25.1% | 3.60% | 8.34倍 | 1.53倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あいＨＤ | 211,900円 | +36.5% | -43.0% | 4.25% | 6.34倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
