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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,346 | 1,361 | 1,328 | 1,334 | -9 | -0.7% | 106,400 |
| 2025/05/20 | 1,345 | 1,358 | 1,337 | 1,343 | +8 | +0.6% | 133,900 |
| 2025/05/19 | 1,320 | 1,337 | 1,311 | 1,335 | +5 | +0.4% | 143,200 |
| 2025/05/16 | 1,347 | 1,349 | 1,315 | 1,330 | -17 | -1.3% | 205,200 |
| 2025/05/15 | 1,388 | 1,388 | 1,343 | 1,347 | -55 | -3.9% | 193,900 |
| 2025/05/14 | 1,423 | 1,438 | 1,371 | 1,402 | -26 | -1.8% | 249,900 |
| 2025/05/13 | 1,440 | 1,444 | 1,428 | 1,428 | -5 | -0.3% | 114,400 |
| 2025/05/12 | 1,415 | 1,435 | 1,415 | 1,433 | +17 | +1.2% | 139,200 |
| 2025/05/09 | 1,401 | 1,422 | 1,398 | 1,416 | +21 | +1.5% | 98,300 |
| 2025/05/08 | 1,391 | 1,401 | 1,384 | 1,395 | +4 | +0.3% | 97,700 |
| 2025/05/07 | 1,378 | 1,398 | 1,376 | 1,391 | +12 | +0.9% | 122,000 |
| 2025/05/02 | 1,393 | 1,400 | 1,378 | 1,379 | -14 | -1% | 142,500 |
| 2025/05/01 | 1,400 | 1,409 | 1,387 | 1,393 | -11 | -0.8% | 155,100 |
| 2025/04/30 | 1,399 | 1,407 | 1,395 | 1,404 | +3 | +0.2% | 135,600 |
| 2025/04/28 | 1,401 | 1,408 | 1,395 | 1,401 | ±0 | ±0% | 132,000 |
| 2025/04/25 | 1,401 | 1,408 | 1,398 | 1,401 | ±0 | ±0% | 100,400 |
| 2025/04/24 | 1,415 | 1,426 | 1,399 | 1,401 | -14 | -1% | 108,600 |
| 2025/04/23 | 1,418 | 1,420 | 1,402 | 1,415 | +16 | +1.1% | 174,200 |
| 2025/04/22 | 1,392 | 1,407 | 1,387 | 1,399 | +6 | +0.4% | 220,700 |
| 2025/04/21 | 1,376 | 1,444 | 1,373 | 1,393 | +39 | +2.9% | 588,500 |
| 2025/04/18 | 1,351 | 1,359 | 1,346 | 1,354 | +20 | +1.5% | 124,900 |
| 2025/04/17 | 1,335 | 1,341 | 1,330 | 1,334 | -1 | -0.1% | 101,200 |
| 2025/04/16 | 1,344 | 1,344 | 1,329 | 1,335 | -5 | -0.4% | 147,900 |
| 2025/04/15 | 1,342 | 1,351 | 1,336 | 1,340 | +4 | +0.3% | 230,200 |
| 2025/04/14 | 1,334 | 1,350 | 1,331 | 1,336 | +5 | +0.4% | 186,200 |
| 2025/04/11 | 1,329 | 1,355 | 1,305 | 1,331 | -27 | -2% | 256,000 |
| 2025/04/10 | 1,364 | 1,370 | 1,336 | 1,358 | +54 | +4.1% | 249,800 |
| 2025/04/09 | 1,293 | 1,318 | 1,278 | 1,304 | +7 | +0.5% | 203,500 |
| 2025/04/08 | 1,277 | 1,317 | 1,277 | 1,297 | +50 | +4% | 363,700 |
| 2025/04/07 | 1,211 | 1,276 | 1,211 | 1,247 | -21 | -1.7% | 322,200 |
| 2025/04/04 | 1,280 | 1,289 | 1,255 | 1,268 | -31 | -2.4% | 200,700 |
| 2025/04/03 | 1,300 | 1,305 | 1,283 | 1,299 | -18 | -1.4% | 125,000 |
| 2025/04/02 | 1,319 | 1,324 | 1,300 | 1,317 | -2 | -0.2% | 135,800 |
| 2025/04/01 | 1,338 | 1,338 | 1,312 | 1,319 | +2 | +0.2% | 160,100 |
| 2025/03/31 | 1,314 | 1,338 | 1,302 | 1,317 | -26 | -1.9% | 169,300 |
| 2025/03/28 | 1,354 | 1,364 | 1,333 | 1,343 | -46 | -3.3% | 188,400 |
| 2025/03/27 | 1,384 | 1,397 | 1,378 | 1,389 | +5 | +0.4% | 149,800 |
| 2025/03/26 | 1,382 | 1,389 | 1,372 | 1,384 | +13 | +0.9% | 125,000 |
| 2025/03/25 | 1,360 | 1,377 | 1,360 | 1,371 | +13 | +1% | 64,400 |
| 2025/03/24 | 1,373 | 1,375 | 1,348 | 1,358 | -8 | -0.6% | 58,500 |
| 2025/03/21 | 1,371 | 1,390 | 1,366 | 1,366 | -17 | -1.2% | 115,800 |
| 2025/03/19 | 1,375 | 1,396 | 1,372 | 1,383 | ±0 | ±0% | 116,900 |
| 2025/03/18 | 1,375 | 1,397 | 1,375 | 1,383 | +23 | +1.7% | 144,500 |
| 2025/03/17 | 1,349 | 1,368 | 1,349 | 1,360 | +18 | +1.3% | 81,000 |
| 2025/03/14 | 1,351 | 1,357 | 1,342 | 1,342 | -4 | -0.3% | 124,700 |
| 2025/03/13 | 1,342 | 1,363 | 1,340 | 1,346 | -2 | -0.1% | 102,600 |
| 2025/03/12 | 1,348 | 1,356 | 1,333 | 1,348 | +3 | +0.2% | 130,400 |
| 2025/03/11 | 1,350 | 1,356 | 1,337 | 1,345 | -21 | -1.5% | 112,500 |
| 2025/03/10 | 1,385 | 1,386 | 1,362 | 1,366 | -8 | -0.6% | 96,000 |
| 2025/03/07 | 1,354 | 1,378 | 1,348 | 1,374 | +3 | +0.2% | 169,900 |
1～
50
件表示中 / 3703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 | 133,400円 | +2.7% | -10.2% | 3.90% | 16.29倍 | 0.90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 |
| コメダ | 285,100円 | +16.6% | +15.8% | 2.10% | 19.16倍 | 2.84倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| リョーサン菱 | 243,600円 | +5.6% | +12.2% | 5.75% | 16.27倍 | 0.74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 |
| あいＨＤ | 219,600円 | +36.5% | -43.0% | 4.55% | 6.57倍 | 1.10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 |
| 伊藤忠食 | 971,000円 | +3.0% | +1.0% | 1.65% | 14.84倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
