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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/06 | 1,357 | 1,383 | 1,357 | 1,371 | +17 | +1.3% | 121,000 |
| 2025/03/05 | 1,356 | 1,370 | 1,352 | 1,354 | +3 | +0.2% | 148,800 |
| 2025/03/04 | 1,346 | 1,360 | 1,342 | 1,351 | +5 | +0.4% | 194,300 |
| 2025/03/03 | 1,323 | 1,351 | 1,323 | 1,346 | +26 | +2% | 212,000 |
| 2025/02/28 | 1,299 | 1,323 | 1,281 | 1,320 | +25 | +1.9% | 333,400 |
| 2025/02/27 | 1,264 | 1,299 | 1,258 | 1,295 | +31 | +2.5% | 157,400 |
| 2025/02/26 | 1,266 | 1,271 | 1,250 | 1,264 | -5 | -0.4% | 106,300 |
| 2025/02/25 | 1,277 | 1,281 | 1,265 | 1,269 | -8 | -0.6% | 126,400 |
| 2025/02/21 | 1,272 | 1,277 | 1,261 | 1,277 | +5 | +0.4% | 121,200 |
| 2025/02/20 | 1,275 | 1,278 | 1,266 | 1,272 | -3 | -0.2% | 136,900 |
| 2025/02/19 | 1,287 | 1,289 | 1,275 | 1,275 | -6 | -0.5% | 108,800 |
| 2025/02/18 | 1,278 | 1,283 | 1,275 | 1,281 | -5 | -0.4% | 150,400 |
| 2025/02/17 | 1,297 | 1,297 | 1,283 | 1,286 | -11 | -0.8% | 134,400 |
| 2025/02/14 | 1,297 | 1,304 | 1,282 | 1,297 | -21 | -1.6% | 180,500 |
| 2025/02/13 | 1,311 | 1,332 | 1,304 | 1,318 | +19 | +1.5% | 262,800 |
| 2025/02/12 | 1,319 | 1,319 | 1,294 | 1,299 | -4 | -0.3% | 151,100 |
| 2025/02/10 | 1,315 | 1,315 | 1,298 | 1,303 | -4 | -0.3% | 69,000 |
| 2025/02/07 | 1,302 | 1,308 | 1,296 | 1,307 | -4 | -0.3% | 116,100 |
51～
100
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
