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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,328 | 1,334 | 1,322 | 1,328 | +18 | +1.4% | 166,700 |
| 2025/06/10 | 1,319 | 1,331 | 1,310 | 1,310 | -9 | -0.7% | 151,800 |
| 2025/06/09 | 1,340 | 1,348 | 1,317 | 1,319 | -28 | -2.1% | 160,200 |
| 2025/06/06 | 1,338 | 1,362 | 1,336 | 1,347 | +26 | +2% | 264,200 |
| 2025/06/05 | 1,310 | 1,346 | 1,304 | 1,321 | +4 | +0.3% | 211,600 |
| 2025/06/04 | 1,303 | 1,324 | 1,298 | 1,317 | +11 | +0.8% | 215,900 |
| 2025/06/03 | 1,326 | 1,346 | 1,306 | 1,306 | -29 | -2.2% | 300,800 |
| 2025/06/02 | 1,313 | 1,339 | 1,310 | 1,335 | +22 | +1.7% | 277,400 |
| 2025/05/30 | 1,301 | 1,321 | 1,298 | 1,313 | +5 | +0.4% | 172,900 |
| 2025/05/29 | 1,313 | 1,317 | 1,302 | 1,308 | +1 | +0.1% | 128,000 |
| 2025/05/28 | 1,307 | 1,317 | 1,300 | 1,307 | +8 | +0.6% | 137,100 |
| 2025/05/27 | 1,311 | 1,313 | 1,299 | 1,299 | -23 | -1.7% | 93,000 |
| 2025/05/26 | 1,330 | 1,337 | 1,317 | 1,322 | -1 | -0.1% | 111,800 |
| 2025/05/23 | 1,320 | 1,328 | 1,313 | 1,323 | +4 | +0.3% | 85,300 |
| 2025/05/22 | 1,330 | 1,339 | 1,313 | 1,319 | -15 | -1.1% | 107,500 |
| 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 |
1～
50
件表示中 / 3735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 | 122,500円 | +2.7% | -10.2% | 4.24% | 14.96倍 | 0.83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 |
| モスフード | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12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 |
| オートバクス | 144,700円 | +10.6% | +7.9% | 4.15% | 13.85倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| 東テク | 275,300円 | +2.6% | +1.5% | 3.78% | 10.59倍 | 1.85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 |
| ＩＤＯＭ | 106,400円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
