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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,371 | 1,403 | 1,370 | 1,385 | +30 | +2.2% | 367,400 |
| 2024/09/19 | 1,357 | 1,363 | 1,342 | 1,355 | +11 | +0.8% | 123,800 |
| 2024/09/18 | 1,350 | 1,355 | 1,330 | 1,344 | -2 | -0.1% | 122,600 |
| 2024/09/17 | 1,346 | 1,364 | 1,336 | 1,346 | +10 | +0.7% | 171,500 |
| 2024/09/13 | 1,350 | 1,358 | 1,336 | 1,336 | -19 | -1.4% | 191,600 |
| 2024/09/12 | 1,396 | 1,401 | 1,353 | 1,355 | -27 | -2% | 159,600 |
| 2024/09/11 | 1,382 | 1,397 | 1,371 | 1,382 | -1 | -0.1% | 141,600 |
| 2024/09/10 | 1,372 | 1,393 | 1,372 | 1,383 | +17 | +1.2% | 123,700 |
| 2024/09/09 | 1,364 | 1,376 | 1,360 | 1,366 | -11 | -0.8% | 187,700 |
| 2024/09/06 | 1,390 | 1,393 | 1,373 | 1,377 | -8 | -0.6% | 124,300 |
| 2024/09/05 | 1,377 | 1,406 | 1,373 | 1,385 | -8 | -0.6% | 225,600 |
| 2024/09/04 | 1,330 | 1,407 | 1,326 | 1,393 | +43 | +3.2% | 412,100 |
| 2024/09/03 | 1,369 | 1,369 | 1,349 | 1,350 | -12 | -0.9% | 261,700 |
| 2024/09/02 | 1,375 | 1,385 | 1,360 | 1,362 | -11 | -0.8% | 166,200 |
| 2024/08/30 | 1,374 | 1,385 | 1,369 | 1,373 | +9 | +0.7% | 179,300 |
| 2024/08/29 | 1,358 | 1,375 | 1,351 | 1,364 | +9 | +0.7% | 211,000 |
| 2024/08/28 | 1,363 | 1,367 | 1,341 | 1,355 | -12 | -0.9% | 183,600 |
| 2024/08/27 | 1,372 | 1,385 | 1,363 | 1,367 | -8 | -0.6% | 158,000 |
| 2024/08/26 | 1,387 | 1,391 | 1,366 | 1,375 | -12 | -0.9% | 149,300 |
| 2024/08/23 | 1,398 | 1,407 | 1,380 | 1,387 | -10 | -0.7% | 121,600 |
| 2024/08/22 | 1,398 | 1,407 | 1,386 | 1,397 | -3 | -0.2% | 165,200 |
| 2024/08/21 | 1,389 | 1,413 | 1,360 | 1,400 | -16 | -1.1% | 178,700 |
| 2024/08/20 | 1,411 | 1,423 | 1,407 | 1,416 | +5 | +0.4% | 179,100 |
| 2024/08/19 | 1,427 | 1,427 | 1,408 | 1,411 | -27 | -1.9% | 222,400 |
| 2024/08/16 | 1,472 | 1,473 | 1,422 | 1,438 | -11 | -0.8% | 247,800 |
| 2024/08/15 | 1,444 | 1,452 | 1,424 | 1,449 | -7 | -0.5% | 207,700 |
| 2024/08/14 | 1,494 | 1,504 | 1,433 | 1,456 | -45 | -3% | 282,700 |
| 2024/08/13 | 1,497 | 1,543 | 1,494 | 1,501 | -36 | -2.3% | 441,900 |
| 2024/08/09 | 1,552 | 1,568 | 1,434 | 1,537 | +18 | +1.2% | 589,900 |
| 2024/08/08 | 1,517 | 1,548 | 1,508 | 1,519 | -21 | -1.4% | 431,700 |
| 2024/08/07 | 1,435 | 1,540 | 1,435 | 1,540 | +75 | +5.1% | 626,500 |
| 2024/08/06 | 1,459 | 1,502 | 1,445 | 1,465 | +96 | +7% | 735,500 |
| 2024/08/05 | 1,426 | 1,443 | 1,334 | 1,369 | -87 | -6% | 619,800 |
| 2024/08/02 | 1,508 | 1,548 | 1,455 | 1,456 | -92 | -5.9% | 388,700 |
| 2024/08/01 | 1,557 | 1,557 | 1,533 | 1,548 | -11 | -0.7% | 256,100 |
| 2024/07/31 | 1,515 | 1,563 | 1,513 | 1,559 | +39 | +2.6% | 222,800 |
| 2024/07/30 | 1,540 | 1,545 | 1,520 | 1,520 | -20 | -1.3% | 197,300 |
| 2024/07/29 | 1,533 | 1,552 | 1,530 | 1,540 | +13 | +0.9% | 231,200 |
| 2024/07/26 | 1,522 | 1,540 | 1,501 | 1,527 | +6 | +0.4% | 291,200 |
| 2024/07/25 | 1,518 | 1,535 | 1,503 | 1,521 | -13 | -0.8% | 323,500 |
| 2024/07/24 | 1,540 | 1,548 | 1,526 | 1,534 | -1 | -0.1% | 306,700 |
| 2024/07/23 | 1,500 | 1,540 | 1,487 | 1,535 | +42 | +2.8% | 374,500 |
| 2024/07/22 | 1,500 | 1,512 | 1,476 | 1,493 | -15 | -1% | 363,500 |
| 2024/07/19 | 1,497 | 1,514 | 1,493 | 1,508 | +11 | +0.7% | 323,600 |
| 2024/07/18 | 1,476 | 1,512 | 1,473 | 1,497 | +15 | +1% | 258,300 |
| 2024/07/17 | 1,469 | 1,486 | 1,459 | 1,482 | +13 | +0.9% | 330,400 |
| 2024/07/16 | 1,450 | 1,478 | 1,450 | 1,469 | +19 | +1.3% | 204,000 |
| 2024/07/12 | 1,466 | 1,480 | 1,447 | 1,450 | -19 | -1.3% | 319,300 |
| 2024/07/11 | 1,455 | 1,479 | 1,451 | 1,469 | +31 | +2.2% | 277,000 |
| 2024/07/10 | 1,442 | 1,446 | 1,436 | 1,438 | -4 | -0.3% | 146,100 |
51～
100
件表示中 / 3594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 | 128,800円 | +0.6% | -4.2% | 3.96% | 14.48倍 | 0.88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 | 187,700円 | -1.5% | -26.7% | 5.33% | 12.31倍 | 1.01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 | 227,700円 | - | - | 6.15% | 11.40倍 | 0.70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 | 209,400円 | +36.5% | -43.0% | 4.30% | 6.27倍 | 1.39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 |
| モスフード | 369,000円 | +1.0% | +1.3% | 0.81% | 42.96倍 | 2.13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
