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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,058 | 1,069 | 1,056 | 1,057 | +25 | +2.4% | 128,100 |
| 2021/10/07 | 1,042 | 1,048 | 1,031 | 1,032 | -10 | -1% | 106,400 |
| 2021/10/06 | 1,040 | 1,058 | 1,037 | 1,042 | +9 | +0.9% | 97,500 |
| 2021/10/05 | 1,041 | 1,047 | 1,029 | 1,033 | -26 | -2.5% | 117,500 |
| 2021/10/04 | 1,069 | 1,078 | 1,055 | 1,059 | +1 | +0.1% | 102,100 |
| 2021/10/01 | 1,075 | 1,075 | 1,053 | 1,058 | -19 | -1.8% | 158,600 |
| 2021/09/30 | 1,081 | 1,090 | 1,074 | 1,077 | -3 | -0.3% | 114,000 |
| 2021/09/29 | 1,091 | 1,096 | 1,070 | 1,080 | -42 | -3.7% | 257,000 |
| 2021/09/28 | 1,132 | 1,132 | 1,120 | 1,122 | -9 | -0.8% | 184,300 |
| 2021/09/27 | 1,137 | 1,146 | 1,131 | 1,131 | -4 | -0.4% | 148,400 |
| 2021/09/24 | 1,123 | 1,137 | 1,109 | 1,135 | +42 | +3.8% | 252,400 |
| 2021/09/22 | 1,121 | 1,121 | 1,092 | 1,093 | -39 | -3.4% | 191,900 |
| 2021/09/21 | 1,116 | 1,133 | 1,105 | 1,132 | -14 | -1.2% | 236,700 |
| 2021/09/17 | 1,148 | 1,148 | 1,135 | 1,146 | -2 | -0.2% | 236,100 |
| 2021/09/16 | 1,145 | 1,149 | 1,138 | 1,148 | +3 | +0.3% | 208,900 |
| 2021/09/15 | 1,144 | 1,147 | 1,131 | 1,145 | -27 | -2.3% | 212,100 |
| 2021/09/14 | 1,171 | 1,172 | 1,153 | 1,172 | +1 | +0.1% | 339,900 |
| 2021/09/13 | 1,165 | 1,172 | 1,151 | 1,171 | +5 | +0.4% | 160,300 |
| 2021/09/10 | 1,149 | 1,166 | 1,144 | 1,166 | +22 | +1.9% | 279,100 |
| 2021/09/09 | 1,145 | 1,155 | 1,137 | 1,144 | -9 | -0.8% | 171,400 |
| 2021/09/08 | 1,155 | 1,162 | 1,146 | 1,153 | +4 | +0.3% | 197,000 |
| 2021/09/07 | 1,144 | 1,152 | 1,138 | 1,149 | +26 | +2.3% | 208,900 |
| 2021/09/06 | 1,117 | 1,130 | 1,115 | 1,123 | +6 | +0.5% | 139,400 |
| 2021/09/03 | 1,100 | 1,122 | 1,097 | 1,117 | +22 | +2% | 157,100 |
| 2021/09/02 | 1,099 | 1,104 | 1,090 | 1,095 | -3 | -0.3% | 109,600 |
| 2021/09/01 | 1,095 | 1,101 | 1,084 | 1,098 | +3 | +0.3% | 141,100 |
| 2021/08/31 | 1,096 | 1,100 | 1,086 | 1,095 | -5 | -0.5% | 188,700 |
| 2021/08/30 | 1,082 | 1,100 | 1,082 | 1,100 | +26 | +2.4% | 135,400 |
| 2021/08/27 | 1,072 | 1,078 | 1,068 | 1,074 | -1 | -0.1% | 100,400 |
| 2021/08/26 | 1,077 | 1,081 | 1,069 | 1,075 | -1 | -0.1% | 128,600 |
| 2021/08/25 | 1,084 | 1,090 | 1,072 | 1,076 | -1 | -0.1% | 107,000 |
| 2021/08/24 | 1,065 | 1,079 | 1,060 | 1,077 | +5 | +0.5% | 118,000 |
| 2021/08/23 | 1,055 | 1,074 | 1,055 | 1,072 | +34 | +3.3% | 126,300 |
| 2021/08/20 | 1,060 | 1,065 | 1,034 | 1,038 | -22 | -2.1% | 128,200 |
| 2021/08/19 | 1,072 | 1,073 | 1,059 | 1,060 | -24 | -2.2% | 110,500 |
| 2021/08/18 | 1,074 | 1,085 | 1,065 | 1,084 | +10 | +0.9% | 155,600 |
| 2021/08/17 | 1,055 | 1,075 | 1,054 | 1,074 | +23 | +2.2% | 144,200 |
| 2021/08/16 | 1,074 | 1,082 | 1,036 | 1,051 | -23 | -2.1% | 224,300 |
| 2021/08/13 | 1,078 | 1,083 | 1,067 | 1,074 | +3 | +0.3% | 109,300 |
| 2021/08/12 | 1,074 | 1,089 | 1,056 | 1,071 | -6 | -0.6% | 213,100 |
| 2021/08/11 | 1,040 | 1,099 | 1,035 | 1,077 | +48 | +4.7% | 262,300 |
| 2021/08/10 | 1,025 | 1,046 | 1,025 | 1,029 | +10 | +1% | 76,800 |
| 2021/08/06 | 1,030 | 1,030 | 1,013 | 1,019 | -10 | -1% | 52,000 |
| 2021/08/05 | 1,027 | 1,030 | 1,021 | 1,029 | -7 | -0.7% | 50,200 |
| 2021/08/04 | 1,051 | 1,051 | 1,032 | 1,036 | -21 | -2% | 60,200 |
| 2021/08/03 | 1,049 | 1,061 | 1,045 | 1,057 | -8 | -0.8% | 92,800 |
| 2021/08/02 | 1,043 | 1,070 | 1,043 | 1,065 | +36 | +3.5% | 161,300 |
| 2021/07/30 | 1,048 | 1,054 | 1,029 | 1,029 | -20 | -1.9% | 142,400 |
| 2021/07/29 | 1,050 | 1,051 | 1,043 | 1,049 | +5 | +0.5% | 44,000 |
| 2021/07/28 | 1,041 | 1,054 | 1,041 | 1,044 | -4 | -0.4% | 67,200 |
951～
1000
件表示中 / 3770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 | 138,100円 | +2.7% | -10.2% | 3.77% | 16.75倍 | 0.93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 |
| 伊藤忠食 | 1,041,000円 | +3.0% | +1.0% | 1.54% | 15.91倍 | 1.14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 | 315,500円 | +2.6% | +1.5% | 3.30% | 12.14倍 | 2.12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 | 398,500円 | +0.9% | -2.1% | 0.75% | 42.40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 |
| オートバクス | 154,700円 | +10.6% | +7.9% | 3.88% | 14.82倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
