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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,399 | 1,409 | 1,393 | 1,406 | +3 | +0.2% | 100,800 |
| 2025/08/21 | 1,413 | 1,413 | 1,394 | 1,403 | -11 | -0.8% | 112,300 |
| 2025/08/20 | 1,414 | 1,421 | 1,411 | 1,414 | ±0 | ±0% | 135,400 |
| 2025/08/19 | 1,402 | 1,421 | 1,400 | 1,414 | +11 | +0.8% | 124,500 |
| 2025/08/18 | 1,398 | 1,413 | 1,391 | 1,403 | +4 | +0.3% | 132,900 |
| 2025/08/15 | 1,430 | 1,438 | 1,388 | 1,399 | -31 | -2.2% | 156,700 |
| 2025/08/14 | 1,428 | 1,436 | 1,422 | 1,430 | -13 | -0.9% | 111,500 |
| 2025/08/13 | 1,430 | 1,443 | 1,418 | 1,443 | +13 | +0.9% | 121,600 |
| 2025/08/12 | 1,432 | 1,444 | 1,416 | 1,430 | -5 | -0.3% | 197,100 |
| 2025/08/08 | 1,409 | 1,460 | 1,391 | 1,435 | +38 | +2.7% | 286,800 |
| 2025/08/07 | 1,385 | 1,407 | 1,378 | 1,397 | +11 | +0.8% | 193,400 |
| 2025/08/06 | 1,367 | 1,386 | 1,360 | 1,386 | +20 | +1.5% | 201,700 |
| 2025/08/05 | 1,364 | 1,381 | 1,352 | 1,366 | +2 | +0.1% | 205,300 |
| 2025/08/04 | 1,354 | 1,370 | 1,346 | 1,364 | -19 | -1.4% | 242,100 |
| 2025/08/01 | 1,342 | 1,394 | 1,342 | 1,383 | +42 | +3.1% | 285,400 |
| 2025/07/31 | 1,325 | 1,347 | 1,324 | 1,341 | +16 | +1.2% | 222,200 |
| 2025/07/30 | 1,302 | 1,326 | 1,295 | 1,325 | +18 | +1.4% | 234,300 |
| 2025/07/29 | 1,308 | 1,308 | 1,293 | 1,307 | -8 | -0.6% | 124,900 |
| 2025/07/28 | 1,312 | 1,320 | 1,304 | 1,315 | +3 | +0.2% | 178,700 |
| 2025/07/25 | 1,304 | 1,329 | 1,297 | 1,312 | +15 | +1.2% | 204,000 |
| 2025/07/24 | 1,277 | 1,310 | 1,274 | 1,297 | +24 | +1.9% | 220,300 |
| 2025/07/23 | 1,275 | 1,279 | 1,263 | 1,273 | +10 | +0.8% | 216,000 |
| 2025/07/22 | 1,250 | 1,272 | 1,250 | 1,263 | +15 | +1.2% | 199,200 |
| 2025/07/18 | 1,259 | 1,260 | 1,245 | 1,248 | -11 | -0.9% | 95,900 |
| 2025/07/17 | 1,253 | 1,261 | 1,245 | 1,259 | -1 | -0.1% | 85,300 |
| 2025/07/16 | 1,251 | 1,262 | 1,249 | 1,260 | +6 | +0.5% | 117,300 |
| 2025/07/15 | 1,257 | 1,258 | 1,243 | 1,254 | +2 | +0.2% | 111,000 |
| 2025/07/14 | 1,249 | 1,258 | 1,242 | 1,252 | +2 | +0.2% | 122,100 |
| 2025/07/11 | 1,250 | 1,267 | 1,249 | 1,250 | +4 | +0.3% | 147,800 |
| 2025/07/10 | 1,248 | 1,251 | 1,231 | 1,246 | +7 | +0.6% | 207,300 |
| 2025/07/09 | 1,220 | 1,239 | 1,220 | 1,239 | +17 | +1.4% | 145,400 |
| 2025/07/08 | 1,230 | 1,230 | 1,216 | 1,222 | -7 | -0.6% | 137,300 |
| 2025/07/07 | 1,225 | 1,237 | 1,225 | 1,229 | +4 | +0.3% | 107,700 |
| 2025/07/04 | 1,245 | 1,245 | 1,225 | 1,225 | -15 | -1.2% | 131,700 |
| 2025/07/03 | 1,238 | 1,240 | 1,230 | 1,240 | -3 | -0.2% | 156,000 |
| 2025/07/02 | 1,230 | 1,248 | 1,229 | 1,243 | +7 | +0.6% | 199,600 |
| 2025/07/01 | 1,250 | 1,250 | 1,233 | 1,236 | -16 | -1.3% | 266,400 |
| 2025/06/30 | 1,253 | 1,264 | 1,247 | 1,252 | -1 | -0.1% | 196,100 |
| 2025/06/27 | 1,282 | 1,282 | 1,249 | 1,253 | -20 | -1.6% | 231,500 |
| 2025/06/26 | 1,272 | 1,276 | 1,263 | 1,273 | +1 | +0.1% | 127,600 |
| 2025/06/25 | 1,285 | 1,286 | 1,269 | 1,272 | -13 | -1% | 246,000 |
| 2025/06/24 | 1,287 | 1,293 | 1,278 | 1,285 | +11 | +0.9% | 156,000 |
| 2025/06/23 | 1,290 | 1,295 | 1,271 | 1,274 | -24 | -1.8% | 158,300 |
| 2025/06/20 | 1,276 | 1,307 | 1,276 | 1,298 | +22 | +1.7% | 779,800 |
| 2025/06/19 | 1,273 | 1,276 | 1,266 | 1,276 | +5 | +0.4% | 154,300 |
| 2025/06/18 | 1,275 | 1,279 | 1,268 | 1,271 | -12 | -0.9% | 141,900 |
| 2025/06/17 | 1,319 | 1,326 | 1,282 | 1,283 | -39 | -3% | 187,300 |
| 2025/06/16 | 1,320 | 1,348 | 1,308 | 1,322 | +17 | +1.3% | 477,200 |
| 2025/06/13 | 1,311 | 1,321 | 1,295 | 1,305 | -12 | -0.9% | 265,600 |
| 2025/06/12 | 1,325 | 1,333 | 1,309 | 1,317 | -11 | -0.8% | 138,200 |
1～
50
件表示中 / 3768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 | 140,600円 | +2.7% | -10.2% | 3.70% | 17.05倍 | 0.94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 | 207,800円 | +0.9% | +8.9% | 4.81% | 14.23倍 | 1.14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 |
| 伊藤忠食 | 1,062,000円 | +3.0% | +1.0% | 1.51% | 16.23倍 | 1.17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 |
| 東テク | 317,500円 | +2.6% | +1.5% | 3.28% | 12.22倍 | 2.14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 |
| モスフード | 399,500円 | +0.9% | -2.1% | 0.75% | 42.50倍 | 2.28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
